About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
ASUR
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Asure Software GAAP EPS of -$0.14 misses by $0.01, revenue of $26.3M in-line
- Asure Software GAAP EPS of -$0.10 beats by $0.06, revenue of $29.3M beats by $2.89M
- Asure launches Treasury Compliance Services
- Asure Software announces debt paydown
- Asure Software plans for stock offering, size not disclosed
- Asure Software GAAP EPS of -$0.18 beats by $0.05, revenue of $30.42M beats by $4.66M
- Asure Software GAAP EPS of -$0.18 beats by $0.04, revenue of $30.4M beats by $4.91M
- Asure Software added to Russell 3000 Index
- Asure Software Q1 results beat estimates, co raises FY 2023 revenue guidance
- Ahead of Big Tech earnings, see the top 10 tech stocks, according to SA Quant Ratings
- Asure Software Non-GAAP EPS of $0.17 beats by $0.17, revenue of $21.14M misses by $2.62M
- Asure Software Non-GAAP EPS of -$0.01 beats by $0.03, revenue of $21.9M beats by $0.69M
- Asure Software Non-GAAP EPS of -$0.04 beats by $0.03, revenue of $20.3M beats by $0.06M
- Asure Software Non-GAAP EPS of $0.11 beats by $0.05, revenue of $24.3M beats by $0.74M
- Asure Software Non-GAAP EPS of $0.02 beats by $0.06, revenue of $21.11M beats by $0.41M
- Asure Software, Certegy announce new technology integration
- Asure Software announces two-way integration with Employee Navigator services
- Assure CEO and CFO add more company shares to their portfolio
- Asure Software EPS beats by $0.01, beats on revenue
- Asure Software EPS beats by $0.01, beats on revenue
Earnings History
| Date | EPS / Forecast | Revenue / Forecast | |
|---|---|---|---|
| November 8, 2021 | -0.01 / -0.022 | 17.98M / 17.26M |
Beat! |
| August 9, 2021 | - / -0.02 | 17.17M / 16.75M |
Beat! |
| May 10, 2021 | 0.12 / 0.07 | 19.8M / 19.13M |
Beat! |
| March 11, 2021 | - / -0.0067 | 16.43M / 16.19M |
Beat! |
| November 9, 2020 | -0.03 / 0.01 | 16.02M / 14.56M |
Beat! |
| August 10, 2020 | 0.03 / -0.04 | 14.12M / 13.91M |
Beat! |
| May 7, 2020 | 0.21 / 0.16 | 18.95M / 18.47M |
Beat! |
| March 25, 2020 | - / 0.06 | - / 17.17M | |
| March 12, 2020 | -0.1 / 0.06 | 17.6M / 17.17M |
Beat! |
| November 11, 2019 | 0.11 / 0.09 | 24.56M / 25.13M | |
| August 8, 2019 | 0.08 / 0.07 | 24.84M / 24.64M |
Beat! |
| May 9, 2019 | 0.22 / 0.11 | 26.76M / 25.72M |
Beat! |
| March 14, 2019 | 0.15 / 0.14 | 24.42M / 23.92M |
Beat! |
| November 9, 2018 | 0.14 / 0.16 | 23.46M / 24.88M | |
| August 8, 2018 | 0.14 / 0.12 | 21.77M / 21.63M |
Beat! |
| November 13, 2017 | 0.15 / -0.04 | 15.53M / - |
Beat! |
| August 14, 2017 | -0.18 / 0.15 | 12.88M / - |
Beat! |
| May 11, 2017 | 0.09 / -0.06 | 10.73M / 9.96M |
Beat! |
| March 20, 2017 | 0.1 / 0.04 | 9.72M / 9.93M | |
| November 14, 2016 | 0.1 / 0.09 | 9.44M / 9.65M | |
| August 15, 2016 | 0.15 / 0.01 | 9.66M / 9.30M |
Beat! |
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| May 18, 2023 | 13.36 | 12.9 |
13.39
|
12.68
|
198K | 3.65% | ||||
| May 17, 2023 | 12.89 | 12.72 |
13.05
|
12.65
|
171K | 1.66% | ||||
| May 16, 2023 | 12.68 | 12.53 |
13.1
|
12.31
|
214K | 0.40% | ||||
| May 15, 2023 | 12.63 | 13.13 |
13.34
|
12.56
|
291K | -4.32% | ||||
| May 12, 2023 | 13.2 | 13.12 |
13.46
|
12.96
|
196K | 0.61% | ||||
| May 11, 2023 | 13.12 | 13.71 |
13.97
|
12.88
|
436K | -5.07% | ||||
| May 10, 2023 | 13.82 | 14.69 |
14.74
|
13.71
|
306K | -5.02% | ||||
| May 9, 2023 | 14.55 | 14.5 |
15.88
|
14.06
|
1.1M | 8.02% | ||||
| May 8, 2023 | 13.47 | 13.71 |
13.88
|
13.28
|
272K | -1.32% | ||||
| May 5, 2023 | 13.65 | 13.86 |
14.02
|
13.27
|
297K | -0.94% | ||||
| May 4, 2023 | 13.78 | 13.94 |
13.96
|
13.76
|
184K | -1.71% | ||||
| May 3, 2023 | 14.02 | 13.68 |
14.1
|
13.5
|
352K | 2.19% | ||||
| May 2, 2023 | 13.72 | 13.71 |
14.07
|
13.62
|
400K | -0.36% | ||||
| May 1, 2023 | 13.77 | 13.45 |
13.86
|
13.37
|
269K | 3.22% | ||||
| Apr 28, 2023 | 13.34 | 13.2 |
13.35
|
12.82
|
285K | 1.06% | ||||
| Apr 27, 2023 | 13.2 | 13.57 |
13.65
|
12.9
|
360K | -2.51% | ||||
| Apr 26, 2023 | 13.54 | 13.65 |
13.78
|
13.39
|
248K | 0.07% | ||||
| Apr 25, 2023 | 13.53 | 14.39 |
14.48
|
13.51
|
634K | -5.52% | ||||
| Apr 24, 2023 | 14.32 | 14.39 |
14.84
|
14.18
|
422K | -2.05% | ||||
| Apr 21, 2023 | 14.62 | 16.64 |
16.74
|
13.7
|
1.4M | -12.35% | ||||
| Apr 20, 2023 | 16.68 | 16.45 |
17
|
16.07
|
414K | 0.36% | ||||
| Apr 19, 2023 | 16.62 | 16.7 |
17.02
|
15.77
|
715K | -1.25% | ||||
| Apr 18, 2023 | 16.83 | 16.77 |
17.14
|
16.52
|
792K | 0.84% | ||||
| Apr 17, 2023 | 16.69 | 16.04 |
16.7
|
15.71
|
843K | 4.44% | ||||
| Apr 14, 2023 | 15.98 | 15.91 |
16.18
|
15.73
|
452K | 0.95% | ||||
| Apr 13, 2023 | 15.83 | 15.5 |
15.95
|
15.3
|
474K | 2.79% | ||||
| Apr 12, 2023 | 15.4 | 15.4 |
15.59
|
14.85
|
400K | 1.38% | ||||
| Apr 11, 2023 | 15.19 | 15.32 |
15.66
|
15.01
|
808K | -0.33% | ||||
| Apr 10, 2023 | 15.24 | 14.2 |
15.33
|
14.09
|
641K | 6.80% | ||||
| Apr 6, 2023 | 14.27 | 13.97 |
14.48
|
13.7
|
174K | 2.15% | ||||
| Apr 5, 2023 | 13.97 | 14.07 |
14.25
|
13.88
|
149K | -0.99% | ||||
| Apr 4, 2023 | 14.11 | 14.47 |
14.75
|
13.85
|
307K | -2.08% | ||||
| Apr 3, 2023 | 14.41 | 14.5 |
14.56
|
13.51
|
504K | -0.62% | ||||
| Mar 31, 2023 | 14.5 | 14.42 |
14.62
|
14.32
|
753K | 1.05% | ||||
| Mar 30, 2023 | 14.35 | 14.73 |
14.75
|
14.06
|
334K | -1.85% | ||||
| Mar 29, 2023 | 14.62 | 14.49 |
14.8
|
14.26
|
410K | 2.60% | ||||
| Mar 28, 2023 | 14.25 | 14.66 |
14.67
|
14.21
|
379K | -2.26% | ||||
| Mar 27, 2023 | 14.58 | 14.1 |
14.65
|
14
|
429K | 4.14% | ||||
| Mar 24, 2023 | 14 | 13.83 |
14.11
|
13.7
|
334K | 0.57% | ||||
| Mar 23, 2023 | 13.92 | 14.05 |
14.31
|
13.55
|
467K | 3.03% | ||||
| Mar 22, 2023 | 13.51 | 13.75 |
13.93
|
13.37
|
230K | -1.75% | ||||
| Mar 21, 2023 | 13.75 | 13.64 |
13.88
|
13.54
|
333K | 2.84% | ||||
| Mar 20, 2023 | 13.37 | 13.5 |
13.6
|
13.03
|
443K | -1.4% | ||||
| Mar 17, 2023 | 13.56 | 13.6 |
13.97
|
13.42
|
436K | -1.24% | ||||
| Mar 16, 2023 | 13.73 | 13.4 |
13.99
|
13.2
|
329K | 1.85% | ||||
| Mar 15, 2023 | 13.48 | 13.77 |
13.84
|
13.48
|
201K | -3.23% | ||||
| Mar 14, 2023 | 13.93 | 13.7 |
13.99
|
13.64
|
249K | 2.80% | ||||
| Mar 13, 2023 | 13.55 | 13.53 |
13.86
|
13.15
|
253K | 0.07% | ||||
| Mar 10, 2023 | 13.54 | 13.96 |
14.15
|
13.26
|
278K | -4.18% | ||||
| Mar 9, 2023 | 14.13 | 14.72 |
14.72
|
13.45
|
400K | -3.55% | ||||
| Mar 8, 2023 | 14.65 | 14.12 |
14.83
|
14.01
|
291K | 4.34% | ||||
| Mar 7, 2023 | 14.04 | 14.14 |
14.43
|
13.74
|
298K | -1.47% | ||||
| Mar 6, 2023 | 14.25 | 14.51 |
14.75
|
13.87
|
638K | -0.35% | ||||
| Mar 3, 2023 | 14.3 | 14.77 |
14.83
|
14.14
|
603K | -0.76% | ||||
| Mar 2, 2023 | 14.41 | 13.29 |
14.6
|
13.06
|
722K | 8.43% | ||||
| Mar 1, 2023 | 13.29 | 13.35 |
13.67
|
13.09
|
532K | -0.45% | ||||
| Feb 28, 2023 | 13.35 | 13.39 |
13.69
|
12.4
|
707K | 18.56% | ||||
| Feb 27, 2023 | 11.26 | 11.2 |
11.34
|
10.97
|
71.8K | 2.74% | ||||
| Feb 24, 2023 | 10.96 | 11.03 |
11.2
|
10.78
|
68.1K | -1.97% | ||||
| Feb 23, 2023 | 11.18 | 11.07 |
11.39
|
10.95
|
109K | 2.19% | ||||
| Feb 22, 2023 | 10.94 | 11.25 |
11.3
|
10.7
|
105K | -2.58% | ||||
| Feb 21, 2023 | 11.23 | 11.13 |
11.94
|
11
|
187K | -0.44% | ||||
| Feb 17, 2023 | 11.28 | 10.9 |
11.46
|
10.67
|
111K | 5.22% | ||||
| Feb 16, 2023 | 10.72 | 10.45 |
10.76
|
10.17
|
15.4K | 1.13% | ||||
| Feb 15, 2023 | 10.6 | 10.7 |
10.7
|
10.21
|
131K | -1.12% | ||||
| Feb 14, 2023 | 10.72 | 10.86 |
11.05
|
10.69
|
96.3K | -1.47% | ||||
| Feb 13, 2023 | 10.88 | 10.64 |
10.94
|
10.58
|
83.5K | 1.68% | ||||
| Feb 10, 2023 | 10.7 | 10.66 |
10.88
|
10.64
|
35.4K | -0.09% | ||||
| Feb 9, 2023 | 10.71 | 10.79 |
10.95
|
10.66
|
29.1K | -0.19% | ||||
| Feb 8, 2023 | 10.73 | 10.72 |
10.89
|
10.66
|
57.1K | -1.11% | ||||
| Feb 7, 2023 | 10.85 | 10.91 |
11.08
|
10.6
|
92.8K | -1.18% | ||||
| Feb 6, 2023 | 10.98 | 10.78 |
11.08
|
10.73
|
89.7K | 0.73% | ||||
| Feb 3, 2023 | 10.9 | 10.76 |
11.03
|
10.53
|
90.2K | 0.18% | ||||
| Feb 2, 2023 | 10.88 | 10.94 |
11.23
|
10.74
|
157K | -0.46% | ||||
| Feb 1, 2023 | 10.93 | 10.72 |
11.06
|
10.24
|
88.6K | 2.82% | ||||
| Jan 31, 2023 | 10.63 | 10.38 |
10.86
|
10.38
|
73.7K | 0.85% | ||||
| Jan 30, 2023 | 10.54 | 9.97 |
10.57
|
9.95
|
67.3K | 5.40% | ||||
| Jan 27, 2023 | 10 | 10.09 |
10.39
|
9.98
|
66.5K | -1.38% | ||||
| Jan 26, 2023 | 10.14 | 10.28 |
10.28
|
9.76
|
232K | -0.59% | ||||
| Jan 25, 2023 | 10.2 | 10.14 |
10.38
|
9.91
|
117K | -0.58% | ||||
| Jan 24, 2023 | 10.26 | 10.06 |
10.4
|
9.96
|
81.5K | 1.99% | ||||
| Jan 23, 2023 | 10.06 | 9.86 |
10.08
|
9.7
|
99.4K | 1.41% | ||||
| Jan 20, 2023 | 9.92 | 9.68 |
10.1
|
9.68
|
58.4K | 2.69% | ||||
| Jan 19, 2023 | 9.66 | 9.65 |
9.78
|
9.41
|
57.6K | 0.21% | ||||
| Jan 18, 2023 | 9.64 | 9.87 |
9.99
|
9.57
|
66.7K | -1.53% | ||||
| Jan 17, 2023 | 9.79 | 9.82 |
9.83
|
9.44
|
136K | -0.41% | ||||
| Jan 13, 2023 | 9.83 | 10.19 |
10.19
|
9.76
|
101K | -3.53% | ||||
| Jan 12, 2023 | 10.19 | 10.15 |
10.36
|
10.08
|
156K | 0.20% | ||||
| Jan 11, 2023 | 10.17 | 10.28 |
10.9
|
10.04
|
173K | 0.49% | ||||
| Jan 10, 2023 | 10.12 | 9.86 |
10.3
|
9.86
|
112K | 2.02% | ||||
| Jan 9, 2023 | 9.92 | 9.94 |
10.35
|
9.78
|
194K | -0.2% | ||||
| Jan 6, 2023 | 9.94 | 9.73 |
10.05
|
9.51
|
93.3K | 3.22% | ||||
| Jan 5, 2023 | 9.63 | 10.11 |
10.12
|
9.63
|
68.2K | -3.22% | ||||
| Jan 4, 2023 | 9.95 | 9.67 |
10.29
|
9.63
|
140K | 4.85% | ||||
| Jan 3, 2023 | 9.49 | 9.58 |
9.83
|
9.11
|
97.9K | 1.61% | ||||
| Dec 30 | 9.34 | 9.08 |
9.34
|
8.85
|
107K | 2.75% | ||||
| Dec 29 | 9.09 | 8.27 |
9.2
|
8.27
|
96.3K | 9.78% | ||||
| Dec 28 | 8.28 | 9.69 |
9.93
|
8.14
|
166K | -14.64% | ||||
| Dec 27 | 9.7 | 9.6 |
10.19
|
9.6
|
104K | 2.54% | ||||
| Dec 23 | 9.46 | 9.82 |
10.05
|
9.42
|
77.3K | -4.54% | ||||
| Dec 22 | 9.91 | 9.99 |
10.44
|
9.68
|
310K | -5.62% | ||||
| Dec 21 | 10.5 | 9.41 |
10.52
|
9.41
|
361K | 13.02% | ||||
| Dec 20 | 9.29 | 9.08 |
9.54
|
9.06
|
133K | 2.20% | ||||
| Dec 19 | 9.09 | 8.98 |
9.35
|
8.81
|
106K | 3.18% | ||||
| Dec 16 | 8.81 | 8.4 |
8.84
|
8.17
|
131K | 3.65% | ||||
| Dec 15 | 8.5 | 8.06 |
8.58
|
7.9
|
76.2K | 1.07% | ||||
| Dec 14 | 8.41 | 8.23 |
8.54
|
8.2
|
69.6K | 1.94% | ||||
| Dec 13 | 8.25 | 8.19 |
8.49
|
8.05
|
72.8K | 1.60% | ||||
| Dec 12 | 8.12 | 7.85 |
8.2
|
7.85
|
55.8K | 3.31% | ||||
| Dec 9 | 7.86 | 8.21 |
8.34
|
7.83
|
49.7K | -4.5% | ||||
| Dec 8 | 8.23 | 8.34 |
8.55
|
8.2
|
31.8K | -1.56% | ||||
| Dec 7 | 8.36 | 8.17 |
8.52
|
8.12
|
39.7K | 2.45% | ||||
| Dec 6 | 8.16 | 8.71 |
8.71
|
8.13
|
45.8K | -6.1% | ||||
| Dec 5 | 8.69 | 8.98 |
9.04
|
8.56
|
59.8K | -3.23% | ||||
| Dec 2 | 8.98 | 8.78 |
9.39
|
8.78
|
163K | 2.28% | ||||
| Dec 1 | 8.78 | 7.85 |
8.85
|
7.84
|
334K | 11.85% | ||||
| Nov 30 | 7.85 | 7.99 |
7.99
|
7.73
|
64.5K | -1.01% | ||||
| Nov 29 | 7.93 | 7.9 |
8.1
|
7.9
|
89.3K | 0.13% | ||||
| Nov 28 | 7.92 | 7.95 |
8.08
|
7.83
|
96.2K | -0.75% | ||||
| Nov 25 | 7.98 | 8.04 |
8.07
|
7.92
|
98.4K | -0.13% | ||||
| Nov 23 | 7.99 | 8.06 |
8.12
|
7.75
|
224K | 0.13% | ||||
| Nov 22 | 7.98 | 7.18 |
8.05
|
7.18
|
585K | 11.61% | ||||
| Nov 21 | 7.15 | 6.91 |
7.18
|
6.81
|
167K | 2.29% | ||||
| Nov 18 | 6.99 | 6.88 |
7
|
6.69
|
20.8K | 2.95% | ||||
| Nov 17 | 6.79 | 6.95 |
7.03
|
6.66
|
32.3K | -2.58% | ||||
| Nov 16 | 6.97 | 7 |
7
|
6.86
|
35.1K | 0.43% | ||||
| Nov 15 | 6.94 | 6.75 |
7.05
|
6.61
|
100K | 2.97% | ||||
| Nov 14 | 6.74 | 6.79 |
6.99
|
6.59
|
192K | 0% | ||||
| Nov 11 | 6.74 | 6.64 |
6.84
|
6.6
|
96.7K | 0.45% | ||||
| Nov 10 | 6.71 | 6.75 |
6.84
|
6.63
|
79.0K | 0.75% | ||||
| Nov 9 | 6.66 | 6.69 |
6.79
|
6.63
|
40.4K | 0.30% | ||||
| Nov 8 | 6.64 | 7.06 |
7.06
|
6.59
|
143K | -0.3% | ||||
| Nov 7 | 6.66 | 6.6 |
6.72
|
6.4
|
35.8K | 0.15% | ||||
| Nov 4 | 6.65 | 6.47 |
6.68
|
6.47
|
28.5K | 0% | ||||
| Nov 3 | 6.65 | 6.1 |
6.72
|
6.1
|
48.9K | 0.76% | ||||
| Nov 2 | 6.6 | 6.67 |
6.72
|
6.49
|
42.4K | -1.93% | ||||
| Nov 1 | 6.73 | 6.65 |
6.73
|
6.33
|
24.8K | 1.97% | ||||
| Oct 31 | 6.6 | 6.06 |
6.64
|
5.99
|
73.6K | 8.20% | ||||
| Oct 28 | 6.1 | 5.95 |
6.1
|
5.76
|
118K | 1.84% | ||||
| Oct 27 | 5.99 | 6.21 |
6.3
|
5.83
|
116K | 0.50% | ||||
| Oct 26 | 5.96 | 5.8 |
6.29
|
5.8
|
430K | 3.65% | ||||
| Oct 25 | 5.75 | 5.47 |
5.79
|
5.47
|
155K | 4.36% | ||||
| Oct 24 | 5.51 | 5.51 |
5.54
|
5.35
|
65.3K | 1.66% | ||||
| Oct 21 | 5.42 | 5.36 |
5.47
|
5.36
|
13.1K | 2.07% | ||||
| Oct 20 | 5.31 | 5.27 |
5.43
|
5.25
|
13.6K | 1.14% | ||||
| Oct 19 | 5.25 | 5.26 |
5.39
|
5.18
|
33.1K | -0.19% | ||||
| Oct 18 | 5.26 | 5.06 |
5.31
|
5.06
|
61.1K | 3.14% | ||||
| Oct 17 | 5.1 | 5.05 |
5.15
|
5.05
|
39.5K | 1.19% | ||||
| Oct 14 | 5.04 | 5.15 |
5.15
|
5
|
21.5K | -1.37% | ||||
| Oct 13 | 5.11 | 5.15 |
5.15
|
4.92
|
39.1K | -1.16% | ||||
| Oct 12 | 5.17 | 5.09 |
5.2
|
5.08
|
19.2K | 2.38% | ||||
| Oct 11 | 5.05 | 5.1 |
5.2
|
5.05
|
22.8K | -0.39% | ||||
| Oct 10 | 5.07 | 5.01 |
5.31
|
4.87
|
59.9K | -1.55% | ||||
| Oct 7 | 5.15 | 5.38 |
5.4
|
5.15
|
6.3K | -6.53% | ||||
| Oct 6 | 5.51 | 5.34 |
5.52
|
5.16
|
22.2K | 4.95% | ||||
| Oct 5 | 5.25 | 5.2 |
5.31
|
5.14
|
16.0K | 0.96% | ||||
| Oct 4 | 5.2 | 5.31 |
5.49
|
5.1
|
58.6K | -3.17% | ||||
| Oct 3 | 5.37 | 5.63 |
5.71
|
5.21
|
50.1K | -6.12% | ||||
| Sep 30 | 5.72 | 5.64 |
5.91
|
5.61
|
31.6K | 0.53% | ||||
| Sep 29 | 5.69 | 5.65 |
5.71
|
5.56
|
6.2K | 0.71% | ||||
| Sep 28 | 5.65 | 5.39 |
5.8
|
5.39
|
32.3K | 5.61% | ||||
| Sep 27 | 5.35 | 5.32 |
5.43
|
5.27
|
164K | 0.94% | ||||
| Sep 26 | 5.3 | 5.19 |
5.33
|
5.14
|
67.0K | -0.56% | ||||
| Sep 23 | 5.33 | 5.35 |
5.35
|
5.13
|
32.2K | -1.11% | ||||
| Sep 22 | 5.39 | 5.25 |
5.39
|
5.21
|
37.0K | 1.70% | ||||
| Sep 21 | 5.3 | 5.36 |
5.38
|
5.25
|
46.6K | -0.93% | ||||
| Sep 20 | 5.35 | 5.4 |
5.4
|
5.17
|
29.4K | 0.94% | ||||
| Sep 19 | 5.3 | 5.1 |
5.3
|
5.04
|
50.3K | 2.71% | ||||
| Sep 16 | 5.16 | 5.26 |
5.37
|
5.05
|
73.3K | -2.27% | ||||
| Sep 15 | 5.28 | 5.18 |
5.31
|
5.15
|
52.9K | 2.52% | ||||
| Sep 14 | 5.15 | 5.36 |
5.41
|
5.15
|
23.1K | -2.83% | ||||
| Sep 13 | 5.3 | 5.52 |
5.55
|
5.21
|
79.0K | -3.99% | ||||
| Sep 12 | 5.52 | 5.48 |
5.69
|
5.47
|
150K | 1.28% | ||||
| Sep 9 | 5.45 | 5.36 |
5.59
|
5.36
|
23.6K | 2.83% | ||||
| Sep 8 | 5.3 | 5.47 |
5.6
|
5.2
|
55.1K | -2.39% | ||||
| Sep 7 | 5.43 | 5.14 |
5.43
|
5.14
|
31.4K | 4.62% | ||||
| Sep 6 | 5.19 | 5.37 |
5.65
|
5.19
|
7.9K | -3.89% | ||||
| Sep 2 | 5.4 | 5.51 |
5.56
|
5.29
|
10.9K | -2% | ||||
| Sep 1 | 5.51 | 5.5 |
5.64
|
5.26
|
39.6K | 1.29% | ||||
| Aug 31 | 5.44 | 5.5 |
5.65
|
5.35
|
30.2K | -1.45% | ||||
| Aug 30 | 5.52 | 5.65 |
5.68
|
5.52
|
9.6K | -1.6% | ||||
| Aug 29 | 5.61 | 5.51 |
5.67
|
5.49
|
11.2K | 1.63% | ||||
| Aug 26 | 5.52 | 5.53 |
5.68
|
5.47
|
23.6K | -1.08% | ||||
| Aug 25 | 5.58 | 5.53 |
5.72
|
5.47
|
28.6K | 2.95% | ||||
| Aug 24 | 5.42 | 5.44 |
5.5
|
5.25
|
212K | -0.91% | ||||
| Aug 23 | 5.47 | 5.32 |
5.59
|
5.32
|
33.0K | 1.86% | ||||
| Aug 22 | 5.37 | 5.49 |
5.74
|
5.3
|
178K | -3.76% | ||||
| Aug 19 | 5.58 | 5.73 |
5.73
|
5.37
|
64.5K | 3.91% | ||||
| Aug 18 | 5.37 | 5.56 |
5.56
|
5.33
|
167K | -2.89% | ||||
| Aug 17 | 5.53 | 5.21 |
5.57
|
5.05
|
36.1K | 4.14% | ||||
| Aug 16 | 5.31 | 5.58 |
5.76
|
5
|
153K | 0% | ||||
| Aug 15 | 5.31 | 5.54 |
5.79
|
5.25
|
103K | -5.18% | ||||
| Aug 12 | 5.6 | 5.81 |
5.87
|
5.54
|
495K | -2.61% | ||||
| Aug 11 | 5.75 | 5.45 |
5.94
|
5.45
|
165K | 6.09% | ||||
| Aug 10 | 5.42 | 5.28 |
5.5
|
5.26
|
24.6K | 1.88% | ||||
| Aug 9 | 5.32 | 5.01 |
5.48
|
5.01
|
54.1K | 2.70% | ||||
| Aug 8 | 5.18 | 5.2 |
5.25
|
5.03
|
124K | 0.19% | ||||
| Aug 5 | 5.17 | 5.15 |
5.32
|
5.15
|
16.7K | -0.19% | ||||
| Aug 4 | 5.18 | 5.26 |
5.35
|
5.14
|
142K | -1.89% | ||||
| Aug 3 | 5.28 | 5.28 |
5.48
|
5.27
|
32.3K | 1.15% | ||||
| Aug 2 | 5.22 | 5.41 |
5.41
|
5.22
|
16.9K | -4.22% | ||||
| Aug 1 | 5.45 | 5.66 |
5.7
|
5.45
|
36.7K | -4.39% | ||||
| Jul 29 | 5.7 | 5.75 |
6
|
5.62
|
41.8K | -0.7% | ||||
| Jul 28 | 5.74 | 5.73 |
5.79
|
5.73
|
14.7K | -0.17% | ||||
| Jul 27 | 5.75 | 5.76 |
5.8
|
5.62
|
51.6K | 0.88% | ||||
| Jul 26 | 5.7 | 5.57 |
5.76
|
5.57
|
8.5K | 1.60% | ||||
| Jul 25 | 5.61 | 5.67 |
5.73
|
5.56
|
54.3K | -0.71% | ||||
| Jul 22 | 5.65 | 5.7 |
5.76
|
5.62
|
54.5K | -1.05% | ||||
| Jul 21 | 5.71 | 5.7 |
5.74
|
5.7
|
36.1K | 0.53% | ||||
| Jul 20 | 5.68 | 5.75 |
5.77
|
5.68
|
38.8K | -0.35% | ||||
| Jul 19 | 5.7 | 5.56 |
5.75
|
5.56
|
21.7K | 3.45% | ||||
| Jul 18 | 5.51 | 5.6 |
5.69
|
5.51
|
31.5K | -1.78% | ||||
| Jul 15 | 5.61 | 5.66 |
5.66
|
5.48
|
96.5K | 1.81% | ||||
| Jul 14 | 5.51 | 5.54 |
5.68
|
5.47
|
18.1K | -1.08% | ||||
| Jul 13 | 5.57 | 5.41 |
5.58
|
5.34
|
48.4K | 1.46% | ||||
| Jul 12 | 5.49 | 5.44 |
5.55
|
5.36
|
73.9K | -0.18% | ||||
| Jul 11 | 5.5 | 5.44 |
5.6
|
5.44
|
30.0K | 0.18% | ||||
| Jul 8 | 5.49 | 5.43 |
5.49
|
5.34
|
22.7K | 0% | ||||
| Jul 7 | 5.49 | 5.49 |
5.52
|
5.39
|
14.8K | -0.36% | ||||
| Jul 6 | 5.51 | 5.6 |
5.67
|
5.45
|
22.1K | -0.18% | ||||
| Jul 5 | 5.52 | 5.72 |
5.72
|
5.5
|
11.0K | -2.47% | ||||
| Jul 1 | 5.66 | 5.65 |
5.7
|
5.54
|
52.2K | -0.7% | ||||
| Jun 30 | 5.7 | 5.56 |
5.7
|
5.53
|
40.8K | 3.26% | ||||
| Jun 29 | 5.52 | 5.68 |
5.7
|
5.52
|
122K | -2.99% | ||||
| Jun 28 | 5.69 | 5.65 |
5.7
|
5.5
|
50.6K | 0.89% | ||||
| Jun 27 | 5.64 | 5.73 |
5.73
|
5.55
|
11.7K | -0.88% | ||||
| Jun 24 | 5.69 | 5.69 |
5.82
|
5.69
|
15.2K | -0.18% | ||||
| Jun 23 | 5.7 | 5.63 |
5.93
|
5.63
|
14.7K | 0.35% | ||||
| Jun 22 | 5.68 | 5.68 |
5.95
|
5.6
|
13.3K | -1.05% | ||||
| Jun 21 | 5.74 | 5.6 |
5.89
|
5.52
|
23.7K | 2.68% | ||||
| Jun 17 | 5.59 | 5.51 |
5.59
|
5.5
|
36.6K | 0.36% | ||||
| Jun 16 | 5.57 | 5.51 |
5.72
|
5.5
|
28.9K | -1.76% | ||||
| Jun 15 | 5.67 | 5.84 |
5.86
|
5.51
|
88.7K | -2.07% | ||||
| Jun 14 | 5.79 | 5.68 |
5.84
|
5.59
|
26.3K | 2.84% | ||||
| Jun 13 | 5.63 | 5.9 |
5.94
|
5.53
|
53.0K | -5.38% | ||||
| Jun 10 | 5.95 | 5.85 |
5.99
|
5.77
|
39.0K | 0.85% | ||||
| Jun 9 | 5.9 | 5.98 |
6
|
5.85
|
35.1K | -0.84% | ||||
| Jun 8 | 5.95 | 5.93 |
6.01
|
5.81
|
59.7K | 0.68% | ||||
| Jun 7 | 5.91 | 5.82 |
6.06
|
5.82
|
64.9K | 0.51% | ||||
| Jun 6 | 5.88 | 5.97 |
6.01
|
5.86
|
44.8K | -1.18% | ||||
| Jun 3 | 5.95 | 6.06 |
6.06
|
5.9
|
19.8K | 0.34% | ||||
| Jun 2 | 5.93 | 5.96 |
6.02
|
5.78
|
49.0K | -0.34% | ||||
| Jun 1 | 5.95 | 5.95 |
6.06
|
5.87
|
58.9K | 0.17% | ||||
| May 31 | 5.94 | 6.12 |
6.12
|
5.9
|
42.1K | -2.62% | ||||
| May 27 | 6.1 | 5.95 |
6.19
|
5.95
|
22.5K | 1.67% | ||||
| May 26 | 6 | 6.2 |
6.2
|
5.92
|
39.8K | 1.01% | ||||
| May 25 | 5.94 | 6.04 |
6.04
|
5.93
|
88.3K | -0.83% | ||||
| May 24 | 5.99 | 5.88 |
6.02
|
5.8
|
47.7K | 0.67% | ||||
| May 23 | 5.95 | 6.07 |
6.1
|
5.92
|
28.3K | -2.94% | ||||
| May 20 | 6.13 | 6.11 |
6.15
|
5.97
|
10.6K | 1.49% | ||||
| May 19 | 6.04 | 6.14 |
6.22
|
6.02
|
8.9K | -0.98% | ||||
| May 18 | 6.1 | 6.01 |
6.15
|
5.91
|
12.7K | 2.18% | ||||
| May 17 | 5.97 | 6.06 |
6.08
|
5.95
|
31.7K | 0.51% | ||||
| May 16 | 5.94 | 5.94 |
6.1
|
5.93
|
45.8K | -1% | ||||
| May 13 | 6 | 5.94 |
6.09
|
5.94
|
8.5K | 0.84% | ||||
| May 12 | 5.95 | 5.95 |
6.02
|
5.94
|
12.9K | -0.83% | ||||
| May 11 | 6 | 6.09 |
6.11
|
5.89
|
35.8K | 0% | ||||
| May 10 | 6 | 5.97 |
6.07
|
5.8
|
73.8K | -1.15% | ||||
| May 9 | 6.07 | 6.11 |
6.11
|
5.92
|
22.0K | 0.33% | ||||
| May 6 | 6.05 | 6.04 |
6.05
|
5.82
|
28.2K | 0.83% | ||||
| May 5 | 6 | 6.06 |
6.09
|
5.96
|
10.7K | -0.66% | ||||
| May 4 | 6.04 | 6.1 |
6.17
|
5.88
|
8.7K | -0.49% | ||||
| May 3 | 6.07 | 6.25 |
6.25
|
6.03
|
11.6K | -0.49% | ||||
| May 2 | 6.1 | 6.01 |
6.19
|
6.01
|
13.5K | 0.66% | ||||
| Apr 29 | 6.06 | 6.15 |
6.24
|
5.9
|
15.6K | -0.49% | ||||
| Apr 28 | 6.09 | 6.02 |
6.21
|
5.93
|
17.5K | 0.66% | ||||
| Apr 27 | 6.05 | 5.8 |
6.09
|
5.66
|
112K | 4.31% | ||||
| Apr 26 | 5.8 | 5.92 |
5.96
|
5.72
|
98.3K | -3.33% | ||||
| Apr 25 | 6 | 5.96 |
6.07
|
5.9
|
87.2K | -0.66% | ||||
| Apr 22 | 6.04 | 5.99 |
6.16
|
5.94
|
59.2K | -0.33% | ||||
| Apr 21 | 6.06 | 6.16 |
6.16
|
6.01
|
8.1K | -0.98% | ||||
| Apr 20 | 6.12 | 5.89 |
6.34
|
5.83
|
42.8K | 3.03% | ||||
| Apr 19 | 5.94 | 5.57 |
5.94
|
5.52
|
28.2K | 7.03% | ||||
| Apr 18 | 5.55 | 5.56 |
5.71
|
5.5
|
17.8K | 0.91% | ||||
| Apr 14 | 5.5 | 5.75 |
5.77
|
5.5
|
67.3K | -3.68% | ||||
| Apr 13 | 5.71 | 6.03 |
6.28
|
5.68
|
71.1K | -6.09% | ||||
| Apr 12 | 6.08 | 6.4 |
6.7
|
5.98
|
71.0K | -3.49% | ||||
| Apr 11 | 6.3 | 6.57 |
6.74
|
6.25
|
43.5K | -3.37% | ||||
| Apr 8 | 6.52 | 6.55 |
6.72
|
6.52
|
29.6K | 0.15% | ||||
| Apr 7 | 6.51 | 6.75 |
6.75
|
6.51
|
82.0K | -3.56% | ||||
| Apr 6 | 6.75 | 6.64 |
6.99
|
6.64
|
146K | 0.15% | ||||
| Apr 5 | 6.74 | 6.7 |
7.15
|
6.69
|
184K | 8.53% | ||||
| Apr 4 | 6.21 | 5.88 |
6.23
|
5.84
|
51.0K | 7.63% | ||||
| Apr 1 | 5.77 | 5.97 |
6.09
|
5.65
|
43.5K | -3.03% | ||||
| Mar 31 | 5.95 | 6 |
6.06
|
5.82
|
25.3K | -0.67% | ||||
| Mar 30 | 5.99 | 6.16 |
6.21
|
5.99
|
19.8K | -2.6% | ||||
| Mar 29 | 6.15 | 5.98 |
6.25
|
5.98
|
44.0K | 2.50% | ||||
| Mar 28 | 6 | 6.13 |
6.14
|
5.93
|
41.7K | -0.66% | ||||
| Mar 25 | 6.04 | 6.21 |
6.27
|
6
|
22.9K | -1.95% | ||||
| Mar 24 | 6.16 | 6.24 |
6.24
|
6.09
|
14.2K | -1.75% | ||||
| Mar 23 | 6.27 | 6.25 |
6.36
|
6.03
|
52.5K | 0.16% | ||||
| Mar 22 | 6.26 | 6.35 |
6.35
|
6.21
|
20.3K | -1.11% | ||||
| Mar 21 | 6.33 | 6.52 |
6.52
|
6.17
|
12.1K | -3.51% | ||||
| Mar 18 | 6.56 | 6.32 |
6.56
|
6.32
|
18.5K | 1.23% | ||||
| Mar 17 | 6.48 | 6.7 |
6.73
|
6.33
|
145K | -3.86% | ||||
| Mar 16 | 6.74 | 6.72 |
6.95
|
6.65
|
17.9K | 1.81% | ||||
| Mar 15 | 6.62 | 6.76 |
7
|
6.62
|
25.1K | -1.78% | ||||
| Mar 14 | 6.74 | 6.88 |
7.18
|
6.68
|
94.0K | -2.46% | ||||
| Mar 11 | 6.91 | 7.05 |
7.14
|
6.66
|
25.0K | -0.86% | ||||
| Mar 10 | 6.97 | 6.94 |
7.17
|
6.8
|
31.9K | -0.43% | ||||
| Mar 9 | 7 | 6.94 |
7.13
|
6.94
|
31.2K | 1.89% | ||||
| Mar 8 | 6.87 | 6.68 |
7.01
|
6.68
|
28.1K | 3.15% | ||||
| Mar 7 | 6.66 | 7.05 |
7.05
|
6.66
|
14.1K | -4.86% | ||||
| Mar 4 | 7 | 6.85 |
7.04
|
6.76
|
14.5K | 2.19% | ||||
| Mar 3 | 6.85 | 7.02 |
7.09
|
6.82
|
10.0K | -2.14% | ||||
| Mar 2 | 7 | 7.02 |
7.06
|
6.97
|
12.9K | 0.29% | ||||
| Mar 1 | 6.98 | 7.12 |
7.12
|
6.97
|
63.8K | 0.14% | ||||
| Feb 28 | 6.97 | 7 |
7.18
|
6.91
|
20.2K | -0.14% | ||||
| Feb 25 | 6.98 | 7 |
7.21
|
6.95
|
22.1K | -0.14% | ||||
| Feb 24 | 6.99 | 6.97 |
7.27
|
6.85
|
36.8K | 0% | ||||
| Feb 23 | 6.99 | 7.01 |
7.1
|
6.95
|
37.1K | 0% | ||||
| Feb 22 | 6.99 | 7.09 |
7.23
|
6.94
|
72.2K | -1.96% | ||||
| Feb 18 | 7.13 | 7.02 |
7.3
|
7.02
|
19.4K | 1.42% | ||||
| Feb 17 | 7.03 | 7.2 |
7.28
|
7
|
14.3K | -2.23% | ||||
| Feb 16 | 7.19 | 7.17 |
7.3
|
7.14
|
11.5K | -0.55% | ||||
| Feb 15 | 7.23 | 7.24 |
7.32
|
7.1
|
13.3K | 1.12% | ||||
| Feb 14 | 7.15 | 7.28 |
7.32
|
7.11
|
12.7K | -2.19% | ||||
| Feb 11 | 7.31 | 7.19 |
7.31
|
7.05
|
18.4K | 1.67% | ||||
| Feb 10 | 7.19 | 7.23 |
7.32
|
7.18
|
18.4K | -0.83% | ||||
| Feb 9 | 7.25 | 7.27 |
7.32
|
7.01
|
14.9K | -0.68% | ||||
| Feb 8 | 7.3 | 7.2 |
7.32
|
7.2
|
5.0K | 0.97% | ||||
| Feb 7 | 7.23 | 7.31 |
7.31
|
7.05
|
10.3K | -0.55% | ||||
| Feb 4 | 7.27 | 7.3 |
7.3
|
7.16
|
3.7K | 2.68% | ||||
| Feb 3 | 7.08 | 7.07 |
7.33
|
7.02
|
11.7K | -0.42% | ||||
| Feb 2 | 7.11 | 7.36 |
7.36
|
7.06
|
27.4K | -2.2% | ||||
| Feb 1 | 7.27 | 7.31 |
7.32
|
7.17
|
13.2K | 0.28% | ||||
| Jan 31 | 7.25 | 7.2 |
7.34
|
7.03
|
50.2K | 1.54% | ||||
| Jan 28 | 7.14 | 6.82 |
7.3
|
6.76
|
27.4K | 3.63% | ||||
| Jan 27 | 6.89 | 7.03 |
7.03
|
6.76
|
19.6K | -1.57% | ||||
| Jan 26 | 7 | 7.14 |
7.17
|
6.89
|
13.5K | 0% | ||||
| Jan 25 | 7 | 6.93 |
7.08
|
6.78
|
629K | -0.14% | ||||
| Jan 24 | 7.01 | 7 |
7.15
|
6.68
|
21.0K | -0.28% | ||||
| Jan 21 | 7.03 | 7.03 |
7.05
|
6.85
|
37.2K | -0.99% | ||||
| Jan 20 | 7.1 | 7.09 |
7.19
|
6.95
|
15.4K | 1% | ||||
| Jan 19 | 7.03 | 7.1 |
7.11
|
6.9
|
31.4K | -0.99% | ||||
| Jan 18 | 7.1 | 7.15 |
7.37
|
7
|
17.6K | -4.31% | ||||
| Jan 14 | 7.42 | 7.27 |
7.43
|
7.14
|
29.7K | 1.37% | ||||
| Jan 13 | 7.32 | 7.33 |
7.44
|
7.17
|
18.0K | -0.54% | ||||
| Jan 12 | 7.36 | 7.37 |
7.49
|
7.28
|
8.7K | 0.27% | ||||
| Jan 11 | 7.34 | 7.46 |
7.49
|
7.22
|
6.8K | 0.27% | ||||
| Jan 10 | 7.32 | 7.2 |
7.39
|
7.2
|
18.0K | 0.97% | ||||
| Jan 7 | 7.25 | 7.18 |
7.36
|
7.18
|
18.9K | -0.28% | ||||
| Jan 6 | 7.27 | 7.49 |
7.49
|
7.16
|
49.3K | -2.02% | ||||
| Jan 5 | 7.42 | 7.76 |
7.82
|
7.37
|
37.9K | -4.26% | ||||
| Jan 4 | 7.75 | 7.82 |
7.95
|
7.75
|
22.5K | -1.27% | ||||
| Jan 3 | 7.85 | 7.9 |
7.93
|
7.7
|
32.0K | 0.26% | ||||
| Dec 31 | 7.83 | 7.56 |
7.95
|
7.56
|
30.5K | 4.26% | ||||
| Dec 30 | 7.51 | 7.56 |
7.8
|
7.51
|
221K | -1.83% | ||||
| Dec 29 | 7.65 | 7.67 |
7.78
|
7.65
|
14.2K | -0.65% | ||||
| Dec 28 | 7.7 | 7.69 |
7.92
|
7.66
|
36.5K | -0.26% | ||||
| Dec 27 | 7.72 | 7.98 |
8.03
|
7.68
|
37.8K | -3.26% | ||||
| Dec 23 | 7.98 | 7.97 |
8.08
|
7.97
|
25.2K | -0.25% | ||||
| Dec 22 | 8 | 8.03 |
8.18
|
7.97
|
9.8K | -1.23% | ||||
| Dec 21 | 8.1 | 7.48 |
8.35
|
7.47
|
42.5K | 7.71% | ||||
| Dec 20 | 7.52 | 7.81 |
7.99
|
7.51
|
43.5K | -3.71% | ||||
| Dec 17 | 7.81 | 7.93 |
8.22
|
7.74
|
35.4K | -2.38% | ||||
| Dec 16 | 8 | 8.41 |
8.56
|
8
|
20.3K | -5.88% | ||||
| Dec 15 | 8.5 | 8.5 |
8.53
|
8.25
|
18.8K | -0.58% | ||||
| Dec 14 | 8.55 | 8.44 |
8.59
|
8.23
|
53.0K | 0.47% | ||||
| Dec 13 | 8.51 | 8.52 |
8.66
|
8.44
|
61.1K | -0.58% | ||||
| Dec 10 | 8.56 | 8.56 |
8.71
|
8.4
|
17.6K | 0.59% | ||||
| Dec 9 | 8.51 | 8.63 |
8.76
|
8.33
|
16.9K | -2.18% | ||||
| Dec 8 | 8.7 | 8.54 |
8.77
|
8.34
|
33.6K | 1.99% | ||||
| Dec 7 | 8.53 | 8.49 |
8.67
|
8.42
|
24.1K | 0.95% | ||||
| Dec 6 | 8.45 | 8.31 |
8.5
|
8.18
|
25.0K | 1.44% | ||||
| Dec 3 | 8.33 | 8.41 |
8.59
|
8.1
|
44.6K | -1.3% | ||||
| Dec 2 | 8.44 | 8.42 |
8.63
|
8.37
|
26.2K | -1.4% | ||||
| Dec 1 | 8.56 | 8.58 |
8.7
|
8.35
|
69.8K | -0.23% | ||||
| Nov 30 | 8.58 | 8.42 |
8.98
|
8.37
|
139K | 0.82% | ||||
| Nov 29 | 8.51 | 8.49 |
8.68
|
8.32
|
40.1K | -0.23% | ||||
| Nov 26 | 8.53 | 8.34 |
8.74
|
8.26
|
59.5K | 0.47% | ||||
| Nov 24 | 8.49 | 8.4 |
8.6
|
8.4
|
71.3K | 0.47% | ||||
| Nov 23 | 8.45 | 8.86 |
8.86
|
8.3
|
40.9K | -2.31% | ||||
| Nov 22 | 8.65 | 8.64 |
8.75
|
8.56
|
36.7K | -0.35% | ||||
| Nov 19 | 8.68 | 8.55 |
8.77
|
8.55
|
14.9K | 1.88% | ||||
| Nov 18 | 8.52 | 8.75 |
8.93
|
8.51
|
38.4K | -2.29% | ||||
| Nov 17 | 8.72 | 8.79 |
9.04
|
8.63
|
21.7K | -0.91% | ||||
| Nov 16 | 8.8 | 8.85 |
8.96
|
8.79
|
95.8K | -0.11% | ||||
| Nov 15 | 8.81 | 9.25 |
9.26
|
8.62
|
196K | 1.50% | ||||
| Nov 12 | 8.68 | 8.88 |
9
|
8.6
|
264K | -2.14% | ||||
| Nov 11 | 8.87 | 9.14 |
9.14
|
8.87
|
78.0K | -2.53% | ||||
| Nov 10 | 9.1 | 9.5 |
9.52
|
8.98
|
173K | -4.51% | ||||
| Nov 9 | 9.53 | 9.94 |
9.94
|
9.45
|
37.7K | -1.95% | ||||
| Nov 8 | 9.72 | 9.52 |
9.78
|
9.52
|
22.6K | 1.78% | ||||
| Nov 5 | 9.55 | 9.54 |
9.7
|
9.38
|
28.4K | 0.42% | ||||
| Nov 4 | 9.51 | 9.76 |
9.8
|
9.4
|
23.4K | -2.96% | ||||
| Nov 3 | 9.8 | 9.73 |
9.85
|
9.64
|
17.5K | 0.72% | ||||
| Nov 2 | 9.73 | 9.6 |
9.78
|
9.52
|
14.3K | 1.04% | ||||
| Nov 1 | 9.63 | 9.86 |
9.9
|
9.38
|
51.0K | -0.31% | ||||
| Oct 29 | 9.66 | 8.87 |
9.91
|
8.73
|
20.7K | -0.82% | ||||
| Oct 28 | 9.74 | 9.62 |
9.9
|
9.4
|
22.2K | 1.88% | ||||
| Oct 27 | 9.56 | 9.42 |
9.59
|
9.19
|
40.3K | 1.70% | ||||
| Oct 26 | 9.4 | 9.24 |
9.4
|
9.21
|
37.4K | 2.29% | ||||
| Oct 25 | 9.19 | 9.28 |
9.38
|
9.19
|
11.9K | -0.11% | ||||
| Oct 22 | 9.2 | 9.07 |
9.37
|
9.06
|
16.3K | 1.55% | ||||
| Oct 21 | 9.06 | 9.12 |
9.31
|
9.04
|
31.0K | 0.67% | ||||
| Oct 20 | 9 | 9 |
9.12
|
9
|
52.2K | -0.55% | ||||
| Oct 19 | 9.05 | 9 |
9.09
|
8.98
|
34.4K | 0.33% | ||||
| Oct 18 | 9.02 | 9.01 |
9.07
|
8.91
|
25.1K | 0.22% | ||||
| Oct 15 | 9 | 8.96 |
9.09
|
8.96
|
12.4K | 1.01% | ||||
| Oct 14 | 8.91 | 8.96 |
9.21
|
8.78
|
17.7K | 0.11% | ||||
| Oct 13 | 8.9 | 9 |
9.03
|
8.89
|
22.5K | -1.11% | ||||
| Oct 12 | 9 | 9.02 |
9.17
|
8.98
|
13.2K | -0.22% | ||||
| Oct 11 | 9.02 | 9.13 |
9.21
|
9
|
28.6K | -0.55% | ||||
| Oct 8 | 9.07 | 8.94 |
9.11
|
8.92
|
24.1K | 0.78% | ||||
| Oct 7 | 9 | 8.86 |
9.2
|
8.86
|
114K | 1.24% | ||||
| Oct 6 | 8.89 | 8.92 |
8.98
|
8.66
|
13.6K | 0.45% | ||||
| Oct 5 | 8.85 | 8.83 |
8.99
|
8.66
|
17.4K | 0.23% | ||||
| Oct 4 | 8.83 | 8.88 |
9.15
|
8.76
|
40.1K | -1.12% | ||||
| Oct 1 | 8.93 | 8.99 |
9.13
|
8.86
|
63.6K | -0.89% | ||||
| Sep 30 | 9.01 | 8.9 |
9.1
|
8.78
|
36.9K | 1.12% | ||||
| Sep 29 | 8.91 | 8.87 |
8.97
|
8.7
|
28.7K | 0.11% | ||||
| Sep 28 | 8.9 | 8.65 |
9
|
8.6
|
47.0K | 1.71% | ||||
| Sep 27 | 8.75 | 8.48 |
8.81
|
8.48
|
33.5K | 2.94% | ||||
| Sep 24 | 8.5 | 8.52 |
8.61
|
8.37
|
41.7K | 0.83% | ||||
| Sep 23 | 8.43 | 8.44 |
8.49
|
8.31
|
47.4K | 0.72% | ||||
| Sep 22 | 8.37 | 8.2 |
8.58
|
8.2
|
14.7K | 2.32% | ||||
| Sep 21 | 8.18 | 8.29 |
8.33
|
8.16
|
14.8K | -1.09% | ||||
| Sep 20 | 8.27 | 8.38 |
8.42
|
8.15
|
25.4K | -3.39% | ||||
| Sep 17 | 8.56 | 8.37 |
8.74
|
8.1
|
55.4K | 3.38% | ||||
| Sep 16 | 8.28 | 8.2 |
8.32
|
8.07
|
15.4K | 0.61% | ||||
| Sep 15 | 8.23 | 8.2 |
8.32
|
8.1
|
25.0K | 0.37% | ||||
| Sep 14 | 8.2 | 8.21 |
8.31
|
8.05
|
26.2K | 0.37% | ||||
| Sep 13 | 8.17 | 8.47 |
8.61
|
8.17
|
19.1K | -2.97% | ||||
| Sep 10 | 8.42 | 8.55 |
8.75
|
8.42
|
39.0K | -1.86% | ||||
| Sep 9 | 8.58 | 8.54 |
8.76
|
8.51
|
17.9K | 0.12% | ||||
| Sep 8 | 8.57 | 8.63 |
8.77
|
8.51
|
22.7K | -1.38% | ||||
| Sep 7 | 8.69 | 8.92 |
8.92
|
8.6
|
19.0K | -3.01% | ||||
| Sep 3 | 8.96 | 8.78 |
9.01
|
8.72
|
26.8K | 1.47% | ||||
| Sep 2 | 8.83 | 9.01 |
9.01
|
8.77
|
17.8K | -2% | ||||
| Sep 1 | 9.01 | 9.11 |
9.44
|
8.91
|
22.8K | -0.44% | ||||
| Aug 31 | 9.05 | 9.03 |
9.25
|
9
|
44.1K | 1.34% | ||||
| Aug 30 | 8.93 | 8.98 |
9.05
|
8.92
|
10.5K | -0.78% | ||||
| Aug 27 | 9 | 8.9 |
9.35
|
8.82
|
27.5K | 1.01% | ||||
| Aug 26 | 8.91 | 8.88 |
9
|
8.88
|
10.9K | -0.45% | ||||
| Aug 25 | 8.95 | 8.91 |
9.15
|
8.86
|
71.8K | -0.22% | ||||
| Aug 24 | 8.97 | 9.01 |
9.18
|
8.74
|
64.4K | -0.33% | ||||
| Aug 23 | 9 | 8.84 |
9.09
|
8.84
|
71.3K | 1.93% | ||||
| Aug 20 | 8.83 | 9 |
9.06
|
8.75
|
62.8K | -1.12% | ||||
| Aug 19 | 8.93 | 9 |
9.03
|
8.8
|
37.1K | -1.76% | ||||
| Aug 18 | 9.09 | 9.05 |
9.27
|
9.04
|
37.6K | 0.55% | ||||
| Aug 17 | 9.04 | 9.1 |
9.32
|
8.99
|
59.0K | -1.74% | ||||
| Aug 16 | 9.2 | 9.35 |
9.35
|
9.14
|
39.9K | -2.65% | ||||
| Aug 13 | 9.45 | 9.59 |
9.75
|
9.45
|
46.9K | -2.07% | ||||
| Aug 12 | 9.65 | 9.34 |
9.75
|
9.34
|
151K | 2.77% | ||||
| Aug 11 | 9.39 | 9.29 |
9.47
|
9.19
|
66.4K | 1.40% | ||||
| Aug 10 | 9.26 | 9.3 |
9.43
|
9.01
|
48.6K | -0.32% | ||||
| Aug 9 | 9.29 | 9.38 |
9.48
|
9.27
|
26.4K | -0.85% | ||||
| Aug 6 | 9.37 | 9.36 |
9.51
|
8.85
|
28.5K | 0.43% | ||||
| Aug 5 | 9.33 | 9.33 |
9.4
|
9.29
|
29.5K | -0.21% | ||||
| Aug 4 | 9.35 | 9.25 |
9.43
|
9.2
|
22.1K | 0.65% | ||||
| Aug 3 | 9.29 | 9.49 |
9.49
|
9.18
|
51.2K | -1.17% | ||||
| Aug 2 | 9.4 | 9.43 |
9.59
|
9.15
|
55.7K | -0.21% | ||||
| Jul 30 | 9.42 | 9.3 |
9.52
|
9.3
|
67.6K | 1.40% | ||||
| Jul 29 | 9.29 | 9.03 |
9.36
|
9.01
|
36.1K | 2.77% | ||||
| Jul 28 | 9.04 | 9.11 |
9.24
|
8.95
|
76.9K | -0.55% | ||||
| Jul 27 | 9.09 | 8.76 |
9.5
|
8.73
|
174K | 4% | ||||
| Jul 26 | 8.74 | 8.97 |
9.1
|
8.73
|
23.1K | -2.46% | ||||
| Jul 23 | 8.96 | 8.68 |
9.13
|
8.52
|
56.3K | 3.58% | ||||
| Jul 22 | 8.65 | 8.69 |
8.88
|
8.6
|
26.2K | -0.69% | ||||
| Jul 21 | 8.71 | 8.7 |
8.88
|
8.61
|
25.8K | 0.46% | ||||
| Jul 20 | 8.67 | 8.35 |
8.86
|
8.33
|
42.9K | 4.21% | ||||
| Jul 19 | 8.32 | 8.17 |
8.36
|
7.96
|
236K | 1.46% | ||||
| Jul 16 | 8.2 | 8.2 |
8.37
|
8.2
|
74.9K | -0.97% | ||||
| Jul 15 | 8.28 | 8.25 |
8.31
|
8.1
|
86.9K | 0.73% | ||||
| Jul 14 | 8.22 | 8.28 |
8.33
|
8.1
|
75.5K | 0.24% | ||||
| Jul 13 | 8.2 | 8.33 |
8.43
|
8.2
|
48.2K | -1.56% | ||||
| Jul 12 | 8.33 | 8.48 |
8.69
|
8.33
|
25.9K | -1.65% | ||||
| Jul 9 | 8.47 | 8.6 |
8.69
|
8.35
|
37.8K | -0.12% | ||||
| Jul 8 | 8.48 | 8.2 |
8.49
|
8.09
|
85.6K | 2.42% | ||||
| Jul 7 | 8.28 | 8.35 |
8.4
|
8.2
|
166K | -0.24% | ||||
| Jul 6 | 8.3 | 8.79 |
8.8
|
8.28
|
54.8K | -4.93% | ||||
| Jul 2 | 8.73 | 8.83 |
8.86
|
8.6
|
43.4K | -0.57% | ||||
| Jul 1 | 8.78 | 8.84 |
8.87
|
8.75
|
63.2K | -1.01% | ||||
| Jun 30 | 8.87 | 8.91 |
8.98
|
8.75
|
64.2K | -0.56% | ||||
| Jun 29 | 8.92 | 9.09 |
9.19
|
8.84
|
80.2K | -2.3% | ||||
| Jun 28 | 9.13 | 8.89 |
9.25
|
8.77
|
88.9K | 3.05% | ||||
| Jun 25 | 8.86 | 8.59 |
8.92
|
8.43
|
2.0M | 2.55% | ||||
| Jun 24 | 8.64 | 8.26 |
8.7
|
8.2
|
136K | 5.11% | ||||
| Jun 23 | 8.22 | 8.44 |
8.58
|
8.2
|
123K | -2.61% | ||||
| Jun 22 | 8.44 | 8.13 |
8.52
|
8.1
|
283K | 3.18% | ||||
| Jun 21 | 8.18 | 8.15 |
8.3
|
7.97
|
266K | 0.25% | ||||
| Jun 18 | 8.16 | 8.09 |
8.26
|
8.01
|
136K | -0.24% | ||||
| Jun 17 | 8.18 | 8.16 |
8.36
|
8.09
|
133K | 0.25% | ||||
| Jun 16 | 8.16 | 8.11 |
8.29
|
8.05
|
150K | 1.87% | ||||
| Jun 15 | 8.01 | 8.2 |
8.2
|
7.96
|
106K | -2.32% | ||||
| Jun 14 | 8.2 | 8.23 |
8.45
|
8.2
|
75.6K | -0.73% | ||||
| Jun 11 | 8.26 | 8.36 |
8.36
|
8.13
|
80.2K | -0.36% | ||||
| Jun 10 | 8.29 | 8.72 |
8.8
|
8.27
|
56.9K | -4.6% | ||||
| Jun 9 | 8.69 | 8.73 |
9.03
|
8.66
|
144K | 5.59% | ||||
| Jun 8 | 8.23 | 8.36 |
8.54
|
8.21
|
83.6K | -1.44% | ||||
| Jun 7 | 8.35 | 8.23 |
8.41
|
8.23
|
79.2K | 1.09% | ||||
| Jun 4 | 8.26 | 8.22 |
8.31
|
8.02
|
167K | 0.73% | ||||
| Jun 3 | 8.2 | 8.69 |
8.69
|
8.2
|
68.7K | -6.07% | ||||
| Jun 2 | 8.73 | 8.32 |
8.96
|
8.24
|
141K | 5.82% | ||||
| Jun 1 | 8.25 | 8.44 |
8.5
|
8.23
|
36.7K | -2.37% | ||||
| May 28 | 8.45 | 8.34 |
8.51
|
8.2
|
71.8K | 1.32% | ||||
| May 27 | 8.34 | 8.37 |
8.5
|
8.31
|
38.2K | -0.24% | ||||
| May 26 | 8.36 | 8.4 |
8.62
|
8.32
|
66.9K | -1.65% | ||||
| May 25 | 8.5 | 8.89 |
8.92
|
8.46
|
75.5K | -3.85% | ||||
| May 24 | 8.84 | 8.74 |
8.9
|
8.65
|
32.9K | 1.49% | ||||
| May 21 | 8.71 | 8.7 |
8.86
|
8.6
|
74.6K | 0.46% | ||||
| May 20 | 8.67 | 8.28 |
8.72
|
8.28
|
135K | 4.71% | ||||
| May 19 | 8.28 | 7.95 |
8.33
|
7.84
|
144K | 3.37% | ||||
| May 18 | 8.01 | 8.02 |
8.23
|
7.99
|
64.1K | -0.12% | ||||
| May 17 | 8.02 | 7.99 |
8.21
|
7.91
|
62.5K | -0.62% | ||||
| May 14 | 8.07 | 8.06 |
8.39
|
7.95
|
203K | -0.12% | ||||
| May 13 | 8.08 | 7.91 |
8.15
|
7.85
|
115K | 2.80% | ||||
| May 12 | 7.86 | 8.07 |
8.09
|
7.84
|
105K | -3.44% | ||||
| May 11 | 8.14 | 7.86 |
8.24
|
7.8
|
211K | 4.36% | ||||
| May 10 | 7.8 | 8.27 |
8.3
|
7.73
|
132K | -5.68% | ||||
| May 7 | 8.27 | 8.1 |
8.27
|
8.08
|
65.7K | 2.10% | ||||
| May 6 | 8.1 | 8.1 |
8.2
|
7.95
|
84.4K | 0% | ||||
| May 5 | 8.1 | 7.96 |
8.17
|
7.91
|
118K | 2.02% | ||||
| May 4 | 7.94 | 7.98 |
8.02
|
7.89
|
81.5K | -0.87% | ||||
| May 3 | 8.01 | 8 |
8.14
|
7.88
|
64.8K | 0% | ||||
| Apr 30 | 8.01 | 8.01 |
8.12
|
7.88
|
85.2K | -0.99% | ||||
| Apr 29 | 8.09 | 8.19 |
8.24
|
8
|
39.8K | -0.98% | ||||
| Apr 28 | 8.17 | 8.11 |
8.24
|
7.91
|
96.4K | 0.37% | ||||
| Apr 27 | 8.14 | 8.22 |
8.22
|
8.03
|
92.0K | -0.49% | ||||
| Apr 26 | 8.18 | 8.11 |
8.24
|
8.11
|
69.9K | 0.99% | ||||
| Apr 23 | 8.1 | 7.88 |
8.17
|
7.84
|
114K | 2.79% | ||||
| Apr 22 | 7.88 | 7.74 |
7.98
|
7.73
|
73.2K | 2.60% | ||||
| Apr 21 | 7.68 | 7.8 |
7.82
|
7.64
|
46.5K | -0.52% | ||||
| Apr 20 | 7.72 | 7.82 |
7.91
|
7.7
|
192K | -1.91% | ||||
| Apr 19 | 7.87 | 7.86 |
7.93
|
7.78
|
66.9K | -0.51% | ||||
| Apr 16 | 7.91 | 7.87 |
7.97
|
7.73
|
89.2K | 1.15% | ||||
| Apr 15 | 7.82 | 7.86 |
7.86
|
7.74
|
61.1K | -0.26% | ||||
| Apr 14 | 7.84 | 7.83 |
8.02
|
7.8
|
52.5K | -0.38% | ||||
| Apr 13 | 7.87 | 7.81 |
8.24
|
7.75
|
518K | 0.51% | ||||
| Apr 12 | 7.83 | 7.97 |
7.97
|
7.8
|
61.5K | -0.25% | ||||
| Apr 9 | 7.85 | 7.93 |
7.99
|
7.78
|
92.1K | -1.51% | ||||
| Apr 8 | 7.97 | 7.82 |
8
|
7.78
|
50.0K | 1.92% | ||||
| Apr 7 | 7.82 | 7.86 |
8
|
7.72
|
112K | -1.26% | ||||
| Apr 6 | 7.92 | 7.97 |
7.99
|
7.82
|
73.1K | -1.12% | ||||
| Apr 5 | 8.01 | 8.09 |
8.13
|
7.86
|
41.3K | 0.12% | ||||
| Apr 1 | 8 | 7.67 |
8.04
|
7.62
|
84.6K | 4.71% | ||||
| Mar 31 | 7.64 | 7.7 |
7.75
|
7.57
|
82.4K | 0.66% | ||||
| Mar 30 | 7.59 | 7.7 |
7.87
|
7.57
|
83.5K | -0.78% | ||||
| Mar 29 | 7.65 | 7.73 |
7.87
|
7.6
|
129K | -0.65% | ||||
| Mar 26 | 7.7 | 7.8 |
7.93
|
7.62
|
137K | -1.28% | ||||
| Mar 25 | 7.8 | 7.72 |
7.84
|
7.57
|
48.6K | 0.91% | ||||
| Mar 24 | 7.73 | 7.78 |
7.85
|
7.6
|
117K | 0.65% | ||||
| Mar 23 | 7.68 | 7.76 |
7.85
|
7.65
|
251K | -1.16% | ||||
| Mar 22 | 7.77 | 7.7 |
8.12
|
7.7
|
165K | 0.91% | ||||
| Mar 19 | 7.7 | 7.77 |
8.16
|
7.67
|
369K | -1.41% | ||||
| Mar 18 | 7.81 | 7.56 |
8.14
|
7.56
|
225K | 1.83% | ||||
| Mar 17 | 7.67 | 7.77 |
7.86
|
7.55
|
162K | -1.03% | ||||
| Mar 16 | 7.75 | 7.99 |
7.99
|
7.67
|
118K | -1.52% | ||||
| Mar 15 | 7.87 | 8.21 |
8.23
|
7.75
|
125K | -4.37% | ||||
| Mar 12 | 8.23 | 8.89 |
9.04
|
8.09
|
133K | -8.45% | ||||
| Mar 11 | 8.99 | 8.61 |
9
|
8.54
|
113K | 5.76% | ||||
| Mar 10 | 8.5 | 8.59 |
8.73
|
8.09
|
43.9K | -1.39% | ||||
| Mar 9 | 8.62 | 8.12 |
8.76
|
8.12
|
45.6K | 7.62% | ||||
| Mar 8 | 8.01 | 8.11 |
8.17
|
7.98
|
45.3K | -0.87% | ||||
| Mar 5 | 8.08 | 8.05 |
8.09
|
7.67
|
87.9K | 1.89% | ||||
| Mar 4 | 7.93 | 7.92 |
8.14
|
7.69
|
80.0K | -0.38% | ||||
| Mar 3 | 7.96 | 7.94 |
8.09
|
7.75
|
41.1K | 0% | ||||
| Mar 2 | 7.96 | 8.12 |
8.15
|
7.86
|
27.2K | -1.85% | ||||
| Mar 1 | 8.11 | 7.95 |
8.23
|
7.9
|
46.0K | 4.11% | ||||
| Feb 26 | 7.79 | 7.83 |
8
|
7.55
|
59.3K | 0.13% | ||||
| Feb 25 | 7.78 | 7.99 |
8.11
|
7.63
|
82.8K | -2.63% | ||||
| Feb 24 | 7.99 | 7.89 |
8.2
|
7.82
|
81.0K | 1.52% | ||||
| Feb 23 | 7.87 | 8.36 |
8.36
|
7.78
|
93.3K | -5.97% | ||||
| Feb 22 | 8.37 | 8.36 |
8.49
|
8.24
|
72.0K | -0.95% | ||||
| Feb 19 | 8.45 | 8.49 |
8.69
|
8.34
|
68.6K | -0.35% | ||||
| Feb 18 | 8.48 | 8.47 |
8.55
|
8.27
|
76.5K | -0.35% | ||||
| Feb 17 | 8.51 | 8.53 |
8.73
|
8.31
|
100K | -1.05% | ||||
| Feb 16 | 8.6 | 8.5 |
8.91
|
8.49
|
110K | 1.18% | ||||
| Feb 12 | 8.5 | 8.5 |
8.55
|
8.43
|
147K | -0.35% | ||||
| Feb 11 | 8.53 | 8.63 |
8.7
|
8.36
|
89.3K | -0.58% | ||||
| Feb 10 | 8.58 | 8.99 |
9.16
|
8.52
|
144K | -3.05% | ||||
| Feb 9 | 8.85 | 8.76 |
8.98
|
8.69
|
87.0K | 1.84% | ||||
| Feb 8 | 8.69 | 9.15 |
9.15
|
8.6
|
118K | -5.44% | ||||
| Feb 5 | 9.19 | 8.56 |
9.25
|
8.48
|
133K | 7.61% | ||||
| Feb 4 | 8.54 | 8.22 |
8.54
|
8.22
|
88.0K | 3.39% | ||||
| Feb 3 | 8.26 | 8.39 |
8.53
|
8.23
|
46.3K | -1.67% | ||||
| Feb 2 | 8.4 | 8.36 |
8.47
|
8.23
|
50.4K | 1.08% | ||||
| Feb 1 | 8.31 | 8.18 |
8.44
|
8.05
|
54.5K | 1.59% | ||||
| Jan 29 | 8.18 | 8.21 |
8.42
|
8.14
|
84.0K | -1.09% | ||||
| Jan 28 | 8.27 | 8.37 |
8.4
|
8.18
|
92.5K | -0.24% | ||||
| Jan 27 | 8.29 | 8.29 |
8.6
|
8.07
|
123K | -1.07% | ||||
| Jan 26 | 8.38 | 8.2 |
8.47
|
8
|
103K | 2.82% | ||||
| Jan 25 | 8.15 | 8.25 |
8.37
|
7.92
|
98.5K | -1.21% | ||||
| Jan 22 | 8.25 | 8.04 |
8.47
|
7.92
|
217K | 3.38% | ||||
| Jan 21 | 7.98 | 7.84 |
8.09
|
7.59
|
134K | 1.40% | ||||
| Jan 20 | 7.87 | 7.9 |
7.9
|
7.75
|
153K | 0.13% | ||||
| Jan 19 | 7.86 | 7.45 |
8.08
|
7.38
|
266K | 5.93% | ||||
| Jan 15 | 7.42 | 7.4 |
7.5
|
7.28
|
39.3K | 0.13% | ||||
| Jan 14 | 7.41 | 7.31 |
7.54
|
7.31
|
60.2K | 1.23% | ||||
| Jan 13 | 7.32 | 7.22 |
7.43
|
7.16
|
84.7K | 1.39% | ||||
| Jan 12 | 7.22 | 7.2 |
7.34
|
7.15
|
78.3K | 0% | ||||
| Jan 11 | 7.22 | 7.25 |
7.33
|
7.14
|
49.2K | -0.41% | ||||
| Jan 8 | 7.25 | 7.27 |
7.35
|
7.17
|
138K | 0.14% | ||||
| Jan 7 | 7.24 | 7.21 |
7.3
|
7.17
|
155K | 0.14% | ||||
| Jan 6 | 7.23 | 7.25 |
7.34
|
7.17
|
100K | -0.41% | ||||
| Jan 5 | 7.26 | 7.23 |
7.4
|
7.16
|
67.9K | -0.27% | ||||
| Jan 4 | 7.28 | 7.14 |
7.38
|
7.05
|
87.4K | 2.54% | ||||
| Dec 31 | 7.1 | 7.3 |
7.39
|
7.03
|
111K | -2.74% | ||||
| Dec 30 | 7.3 | 7.34 |
7.39
|
7.27
|
110K | -0.41% | ||||
| Dec 29 | 7.33 | 7.38 |
7.5
|
7.21
|
90.7K | -0.14% | ||||
| Dec 28 | 7.34 | 7.35 |
7.48
|
7.23
|
199K | 0.96% | ||||
| Dec 24 | 7.27 | 7.37 |
7.37
|
7.21
|
20.4K | -0.68% | ||||
| Dec 23 | 7.32 | 7.26 |
7.43
|
7.26
|
179K | 0.69% | ||||
| Dec 22 | 7.27 | 7.26 |
7.34
|
7.24
|
275K | 0% | ||||
| Dec 21 | 7.27 | 7.25 |
7.39
|
7.25
|
214K | 0.28% | ||||
| Dec 18 | 7.25 | 7.26 |
7.4
|
7.23
|
1.7M | -5.35% | ||||
| Dec 17 | 7.66 | 7.58 |
7.77
|
7.55
|
69.3K | 0.92% | ||||
| Dec 16 | 7.59 | 7.81 |
7.91
|
7.59
|
23.5K | -2.32% | ||||
| Dec 15 | 7.77 | 7.77 |
7.99
|
7.64
|
52.4K | 0.65% | ||||
| Dec 14 | 7.72 | 7.55 |
7.82
|
7.55
|
77.6K | 2.93% | ||||
| Dec 11 | 7.5 | 7.14 |
7.55
|
7.14
|
109K | 4.17% | ||||
| Dec 10 | 7.2 | 7.42 |
7.42
|
7.13
|
56.8K | -2.96% | ||||
| Dec 9 | 7.42 | 7.65 |
7.7
|
7.33
|
55.3K | -2.75% | ||||
| Dec 8 | 7.63 | 7.51 |
7.65
|
7.41
|
77.7K | 0.79% | ||||
| Dec 7 | 7.57 | 7.61 |
7.8
|
7.54
|
43.2K | -2.45% | ||||
| Dec 4 | 7.76 | 8 |
8.2
|
7.71
|
47.9K | -3% | ||||
| Dec 3 | 8 | 7.7 |
8.23
|
7.7
|
42.2K | 3.49% | ||||
| Dec 2 | 7.73 | 7.65 |
7.75
|
7.56
|
52.2K | 1.18% | ||||
| Dec 1 | 7.64 | 7.75 |
7.99
|
7.55
|
49.1K | -1.29% | ||||
| Nov 30 | 7.74 | 7.98 |
8
|
7.66
|
42.3K | -3.13% | ||||
| Nov 27 | 7.99 | 7.81 |
7.99
|
7.62
|
40.1K | 2.30% | ||||
| Nov 25 | 7.81 | 8.16 |
8.27
|
7.59
|
89.9K | -3.58% | ||||
| Nov 24 | 8.1 | 7.5 |
8.48
|
7.47
|
129K | 8% | ||||
| Nov 23 | 7.5 | 7.75 |
7.82
|
7.49
|
30.9K | -3.1% | ||||
| Nov 20 | 7.74 | 7.47 |
7.9
|
7.47
|
68.2K | 1.98% | ||||
| Nov 19 | 7.59 | 7.55 |
7.77
|
7.4
|
51.1K | 0% | ||||
| Nov 18 | 7.59 | 7.25 |
7.79
|
7.2
|
72.0K | 4.69% | ||||
| Nov 17 | 7.25 | 7.09 |
7.44
|
7.09
|
22.5K | 1.40% | ||||
| Nov 16 | 7.15 | 7.2 |
7.47
|
7.04
|
73.5K | 0.42% | ||||
| Nov 13 | 7.12 | 7.02 |
7.15
|
6.96
|
42.4K | 0.99% | ||||
| Nov 12 | 7.05 | 7.14 |
7.33
|
6.91
|
53.2K | -2.08% | ||||
| Nov 11 | 7.2 | 7 |
7.2
|
6.91
|
93.0K | 3.60% | ||||
| Nov 10 | 6.95 | 6.66 |
7.38
|
6.51
|
114K | -3.47% | ||||
| Nov 9 | 7.2 | 7.3 |
7.69
|
7.2
|
127K | 3% | ||||
| Nov 6 | 6.99 | 7.13 |
7.35
|
6.85
|
114K | -0.57% | ||||
| Nov 5 | 7.03 | 7.42 |
7.57
|
7
|
89.0K | -4.48% | ||||
| Nov 4 | 7.36 | 7.27 |
7.89
|
7.27
|
67.7K | -0.27% | ||||
| Nov 3 | 7.38 | 7.46 |
7.55
|
7.24
|
42.1K | 0.82% | ||||
| Nov 2 | 7.32 | 7.11 |
7.42
|
7.09
|
42.9K | 3.54% | ||||
| Oct 30 | 7.07 | 7.16 |
7.26
|
6.91
|
54.5K | -2.21% | ||||
| Oct 29 | 7.23 | 7.75 |
7.82
|
7.23
|
57.0K | -7.54% | ||||
| Oct 28 | 7.82 | 7.58 |
7.96
|
7.02
|
237K | 1.43% | ||||
| Oct 27 | 7.71 | 7.95 |
8.1
|
7.69
|
45.1K | -2.41% | ||||
| Oct 26 | 7.9 | 8.46 |
8.5
|
7.81
|
41.5K | -7.93% | ||||
| Oct 23 | 8.58 | 8.62 |
8.69
|
8.35
|
76.0K | -0.58% | ||||
| Oct 22 | 8.63 | 8.59 |
8.69
|
8.44
|
43.6K | 0.94% | ||||
| Oct 21 | 8.55 | 8.26 |
8.73
|
8.13
|
72.3K | 3.89% | ||||
| Oct 20 | 8.23 | 8.24 |
8.47
|
8.19
|
37.7K | 0.61% | ||||
| Oct 19 | 8.18 | 8.34 |
8.49
|
8.15
|
43.4K | -0.85% | ||||
| Oct 16 | 8.25 | 8.19 |
8.36
|
8.14
|
56.0K | 0.61% | ||||
| Oct 15 | 8.2 | 7.99 |
8.3
|
7.8
|
62.8K | -0.24% | ||||
| Oct 14 | 8.22 | 8.13 |
8.24
|
8.03
|
28.9K | 1.23% | ||||
| Oct 13 | 8.12 | 8.11 |
8.22
|
7.91
|
103K | -0.85% | ||||
| Oct 12 | 8.19 | 8.29 |
8.38
|
7.94
|
107K | -2.15% | ||||
| Oct 9 | 8.37 | 8.28 |
8.4
|
8.17
|
89.3K | 2.20% | ||||
| Oct 8 | 8.19 | 8.03 |
8.24
|
7.95
|
69.7K | 2.50% | ||||
| Oct 7 | 7.99 | 7.53 |
8.02
|
7.53
|
102K | 7.39% | ||||
| Oct 6 | 7.44 | 7.41 |
7.55
|
7.32
|
62.5K | 0.40% | ||||
| Oct 5 | 7.41 | 7.47 |
7.61
|
7.38
|
96.8K | 0.27% | ||||
| Oct 2 | 7.39 | 7.49 |
7.63
|
7.34
|
93.5K | -2.89% | ||||
| Oct 1 | 7.61 | 7.6 |
7.7
|
7.48
|
55.1K | 0.79% | ||||
| Sep 30 | 7.55 | 7.5 |
7.65
|
7.5
|
58.7K | 0.80% | ||||
| Sep 29 | 7.49 | 7.31 |
7.6
|
7.31
|
149K | 1.90% | ||||
| Sep 28 | 7.35 | 7.05 |
7.38
|
7.03
|
140K | 5.30% | ||||
| Sep 25 | 6.98 | 6.91 |
7.17
|
6.85
|
76.6K | 1.16% | ||||
| Sep 24 | 6.9 | 6.82 |
7
|
6.8
|
79.7K | 1.02% | ||||
| Sep 23 | 6.83 | 6.98 |
7.11
|
6.78
|
103K | -4.07% | ||||
| Sep 22 | 7.12 | 7.15 |
7.15
|
6.98
|
72.4K | 0.85% | ||||
| Sep 21 | 7.06 | 7.47 |
7.49
|
7.01
|
78.1K | -7.23% | ||||
| Sep 18 | 7.61 | 7.76 |
7.84
|
7.46
|
128K | -0.78% | ||||
| Sep 17 | 7.67 | 7.7 |
7.91
|
7.57
|
112K | -0.39% | ||||
| Sep 16 | 7.7 | 7.47 |
7.88
|
7.35
|
126K | 3.08% | ||||
| Sep 15 | 7.47 | 7.19 |
7.48
|
7.1
|
62.1K | 4.18% | ||||
| Sep 14 | 7.17 | 7 |
7.2
|
6.9
|
99.4K | 2.28% | ||||
| Sep 11 | 7.01 | 7.12 |
7.12
|
6.91
|
86.9K | -1.27% | ||||
| Sep 10 | 7.1 | 6.95 |
7.2
|
6.95
|
85.1K | 1.72% | ||||
| Sep 9 | 6.98 | 6.99 |
7.06
|
6.88
|
67.9K | 1.01% | ||||
| Sep 8 | 6.91 | 6.76 |
6.98
|
6.64
|
98.9K | 0.44% | ||||
| Sep 4 | 6.88 | 7.11 |
7.11
|
6.63
|
137K | -2.82% | ||||
| Sep 3 | 7.08 | 7.15 |
7.18
|
6.91
|
154K | -1.53% | ||||
| Sep 2 | 7.19 | 7.04 |
7.28
|
6.95
|
160K | 2.28% | ||||
| Sep 1 | 7.03 | 6.73 |
7.06
|
6.7
|
99.4K | 4.46% | ||||
| Aug 31 | 6.73 | 6.7 |
6.83
|
6.64
|
88.8K | 0.60% | ||||
| Aug 28 | 6.69 | 6.46 |
6.7
|
6.46
|
68.1K | 2.61% | ||||
| Aug 27 | 6.52 | 6.69 |
6.69
|
6.44
|
77.2K | -1.66% | ||||
| Aug 26 | 6.63 | 6.53 |
6.73
|
6.45
|
82.8K | 1.22% | ||||
| Aug 25 | 6.55 | 6.49 |
6.57
|
6.36
|
129K | 0.92% | ||||
| Aug 24 | 6.49 | 6.73 |
6.73
|
6.33
|
161K | -2.11% | ||||
| Aug 21 | 6.63 | 6.72 |
6.72
|
6.57
|
116K | 0.15% | ||||
| Aug 20 | 6.62 | 6.48 |
6.65
|
6.41
|
94.4K | 1.38% | ||||
| Aug 19 | 6.53 | 6.48 |
6.62
|
6.48
|
124K | 0.77% | ||||
| Aug 18 | 6.48 | 6.81 |
6.86
|
6.46
|
304K | -5.54% | ||||
| Aug 17 | 6.86 | 6.91 |
6.97
|
6.76
|
71.0K | -1.44% | ||||
| Aug 14 | 6.96 | 6.87 |
7.07
|
6.77
|
183K | 0.87% | ||||
| Aug 13 | 6.9 | 6.75 |
6.92
|
6.58
|
216K | 4.39% | ||||
| Aug 12 | 6.61 | 6.76 |
6.89
|
6.6
|
156K | -2.36% | ||||
| Aug 11 | 6.77 | 7.77 |
7.83
|
6.76
|
317K | -10.92% | ||||
| Aug 10 | 7.6 | 7.48 |
7.72
|
7.39
|
237K | 3.97% | ||||
| Aug 7 | 7.31 | 7.4 |
7.5
|
7.22
|
154K | -0.27% | ||||
| Aug 6 | 7.33 | 7.15 |
7.45
|
7.08
|
181K | 2.23% | ||||
| Aug 5 | 7.17 | 6.94 |
7.21
|
6.87
|
145K | 4.06% | ||||
| Aug 4 | 6.89 | 6.76 |
6.94
|
6.72
|
98.0K | 2.84% | ||||
| Aug 3 | 6.7 | 6.46 |
6.79
|
6.4
|
141K | 3.88% | ||||
| Jul 31 | 6.45 | 6.51 |
6.51
|
6.31
|
93.9K | -0.92% | ||||
| Jul 30 | 6.51 | 6.31 |
6.54
|
6.15
|
133K | 3.17% | ||||
| Jul 29 | 6.31 | 6.22 |
6.32
|
6.17
|
57.2K | 1.94% | ||||
| Jul 28 | 6.19 | 6.1 |
6.37
|
6.1
|
89.9K | 1.31% | ||||
| Jul 27 | 6.11 | 6.02 |
6.15
|
5.88
|
126K | 1.33% | ||||
| Jul 24 | 6.03 | 6.14 |
6.14
|
5.93
|
107K | -1.79% | ||||
| Jul 23 | 6.14 | 6 |
6.17
|
5.92
|
133K | 4.07% | ||||
| Jul 22 | 5.9 | 6.2 |
6.31
|
5.79
|
503K | -4.84% | ||||
| Jul 21 | 6.2 | 6.45 |
6.61
|
6.17
|
249K | -3.28% | ||||
| Jul 20 | 6.41 | 6.63 |
6.71
|
6.41
|
98.5K | -3.17% | ||||
| Jul 17 | 6.62 | 6.53 |
6.65
|
6.35
|
97.5K | 1.07% | ||||
| Jul 16 | 6.55 | 6.59 |
6.61
|
6.38
|
57.2K | -1.06% | ||||
| Jul 15 | 6.62 | 6.59 |
6.7
|
6.48
|
103K | 1.38% | ||||
| Jul 14 | 6.53 | 6.2 |
6.57
|
5.97
|
234K | 4.82% | ||||
| Jul 13 | 6.23 | 6.56 |
6.56
|
6.2
|
120K | -3.86% | ||||
| Jul 10 | 6.48 | 6.57 |
6.57
|
6.4
|
58.1K | -1.82% | ||||
| Jul 9 | 6.6 | 6.63 |
6.76
|
6.49
|
69.3K | -0.45% | ||||
| Jul 8 | 6.63 | 6.28 |
6.64
|
6.28
|
149K | 2.16% | ||||
| Jul 7 | 6.49 | 6.74 |
7.38
|
6.43
|
138K | -3.71% | ||||
| Jul 6 | 6.74 | 6.74 |
7.09
|
6.69
|
284K | 0.90% | ||||
| Jul 2 | 6.68 | 6.39 |
6.79
|
6.32
|
187K | 4.87% | ||||
| Jul 1 | 6.37 | 6.46 |
6.48
|
6.22
|
83.5K | -0.93% | ||||
| Jun 30 | 6.43 | 6.2 |
6.45
|
6.02
|
139K | 3.38% | ||||
| Jun 29 | 6.22 | 6.38 |
6.56
|
6.17
|
179K | -2.05% | ||||
| Jun 26 | 6.35 | 6.61 |
6.7
|
6.24
|
1.8M | -6.07% | ||||
| Jun 25 | 6.76 | 6.76 |
6.96
|
6.61
|
247K | -0.59% | ||||
| Jun 24 | 6.8 | 6.75 |
6.86
|
6.7
|
234K | 1.80% | ||||
| Jun 23 | 6.68 | 6.73 |
6.83
|
6.64
|
137K | -0.74% | ||||
| Jun 22 | 6.73 | 6.65 |
6.79
|
6.57
|
203K | 0.90% | ||||
| Jun 19 | 6.67 | 6.7 |
6.82
|
6.65
|
145K | 0.30% | ||||
| Jun 18 | 6.65 | 6.57 |
6.67
|
6.56
|
134K | 1.06% | ||||
| Jun 17 | 6.58 | 6.59 |
6.66
|
6.48
|
124K | -0.3% | ||||
| Jun 16 | 6.6 | 6.75 |
6.75
|
6.43
|
123K | -0.15% | ||||
| Jun 15 | 6.61 | 6.2 |
6.72
|
6.07
|
160K | 5.25% | ||||
| Jun 12 | 6.28 | 6.48 |
6.48
|
6.24
|
151K | 0.32% | ||||
| Jun 11 | 6.26 | 6.36 |
6.42
|
6.16
|
229K | -3.99% | ||||
| Jun 10 | 6.52 | 6.75 |
6.84
|
6.35
|
200K | -2.25% | ||||
| Jun 9 | 6.67 | 6.4 |
6.75
|
6.25
|
253K | 4.87% | ||||
| Jun 8 | 6.36 | 6.93 |
7.01
|
6.23
|
1.4M | -7.42% | ||||
| Jun 5 | 6.87 | 6.65 |
7
|
6.5
|
176K | 7.85% | ||||
| Jun 4 | 6.37 | 6.7 |
6.75
|
6.26
|
97.4K | -5.63% | ||||
| Jun 3 | 6.75 | 6.7 |
6.88
|
6.34
|
152K | 1.81% | ||||
| Jun 2 | 6.63 | 6.27 |
6.7
|
6.16
|
92.8K | 6.59% | ||||
| Jun 1 | 6.22 | 6.12 |
6.44
|
6.12
|
114K | 0.65% | ||||
| May 29 | 6.18 | 6.28 |
6.39
|
6.06
|
94.6K | -1.59% | ||||
| May 28 | 6.28 | 6.62 |
6.7
|
6.23
|
67.1K | -4.99% | ||||
| May 27 | 6.61 | 6.35 |
6.63
|
6.01
|
107K | 5.25% | ||||
| May 26 | 6.28 | 6.7 |
6.79
|
6.17
|
165K | -4.99% | ||||
| May 22 | 6.61 | 6.58 |
6.63
|
6.44
|
70.6K | 0% | ||||
| May 21 | 6.61 | 6.57 |
6.7
|
6.41
|
88.8K | 1.54% | ||||
| May 20 | 6.51 | 6.27 |
6.52
|
6.27
|
121K | 4.83% | ||||
| May 19 | 6.21 | 6.27 |
6.41
|
6.14
|
141K | -0.64% | ||||
| May 18 | 6.25 | 6.12 |
6.3
|
6.02
|
184K | 4.34% | ||||
| May 15 | 5.99 | 6.18 |
6.26
|
5.85
|
178K | -4.16% | ||||
| May 14 | 6.25 | 6.04 |
6.47
|
5.77
|
160K | 1.46% | ||||
| May 13 | 6.16 | 7.06 |
7.39
|
6.05
|
510K | -10.2% | ||||
| May 12 | 6.86 | 6.28 |
7.94
|
6.06
|
1.2M | 9.06% | ||||
| May 11 | 6.29 | 6.45 |
6.45
|
6.2
|
82.8K | -2.48% | ||||
| May 8 | 6.45 | 6.24 |
6.6
|
6.1
|
148K | 8.40% | ||||
| May 7 | 5.95 | 6.23 |
6.6
|
5.91
|
121K | -4.65% | ||||
| May 6 | 6.24 | 6.72 |
6.75
|
6.18
|
73.8K | -6.73% | ||||
| May 5 | 6.69 | 6.11 |
6.72
|
6.02
|
150K | 9.67% | ||||
| May 4 | 6.1 | 5.89 |
6.12
|
5.89
|
69.3K | 2.52% | ||||
| May 1 | 5.95 | 5.98 |
5.98
|
5.79
|
52.1K | -3.41% | ||||
| Apr 30 | 6.16 | 6.1 |
6.16
|
5.86
|
103K | -0.16% | ||||
| Apr 29 | 6.17 | 5.82 |
6.24
|
5.75
|
146K | 6.56% | ||||
| Apr 28 | 5.79 | 5.85 |
5.88
|
5.68
|
88.3K | -0.69% | ||||
| Apr 27 | 5.83 | 5.98 |
5.99
|
5.75
|
56.4K | -1.02% | ||||
| Apr 24 | 5.89 | 6.03 |
6.09
|
5.74
|
32.1K | -2% | ||||
| Apr 23 | 6.01 | 6.08 |
6.08
|
5.88
|
97.3K | 0% | ||||
| Apr 22 | 6.01 | 5.96 |
6.14
|
5.84
|
166K | 1.35% | ||||
| Apr 21 | 5.93 | 5.66 |
5.93
|
5.51
|
86.6K | 1.72% | ||||
| Apr 20 | 5.83 | 6.02 |
6.15
|
5.64
|
78.4K | -3.64% | ||||
| Apr 17 | 6.05 | 6.27 |
6.28
|
5.98
|
130K | -1.47% | ||||
| Apr 16 | 6.14 | 6.17 |
6.22
|
5.93
|
125K | 0% | ||||
| Apr 15 | 6.14 | 6.03 |
6.36
|
5.79
|
153K | 0% | ||||
| Apr 14 | 6.14 | 6.34 |
6.39
|
6.07
|
111K | -1.76% | ||||
| Apr 13 | 6.25 | 6.07 |
6.32
|
5.9
|
55.8K | 3.14% | ||||
| Apr 9 | 6.06 | 5.63 |
6.28
|
5.58
|
141K | 8.21% | ||||
| Apr 8 | 5.6 | 5.3 |
5.61
|
5.28
|
91.7K | 6.26% | ||||
| Apr 7 | 5.27 | 5.18 |
5.41
|
5.11
|
101K | 3.94% | ||||
| Apr 6 | 5.07 | 5.29 |
5.82
|
4.88
|
156K | -2.12% | ||||
| Apr 3 | 5.18 | 5.43 |
5.6
|
5.1
|
100K | -4.6% | ||||
| Apr 2 | 5.43 | 5.63 |
5.7
|
5.18
|
91.8K | -3.55% | ||||
| Apr 1 | 5.63 | 5.71 |
5.76
|
5.55
|
64.5K | -5.54% | ||||
| Mar 31 | 5.96 | 5.95 |
5.96
|
5.66
|
119K | 0.17% | ||||
| Mar 30 | 5.95 | 6.02 |
6.1
|
5.72
|
156K | 0% | ||||
| Mar 27 | 5.95 | 5.8 |
6.07
|
5.65
|
172K | -0.83% | ||||
| Mar 26 | 6 | 5.94 |
6.04
|
5.75
|
174K | 1.18% | ||||
| Mar 25 | 5.93 | 6.08 |
6.11
|
5.86
|
242K | -4.82% | ||||
| Mar 24 | 6.23 | 6.14 |
6.29
|
5.94
|
149K | 1.63% | ||||
| Mar 23 | 6.13 | 6.04 |
6.34
|
5.58
|
201K | 3.20% | ||||
| Mar 20 | 5.94 | 6.02 |
6.26
|
5.76
|
193K | 0.68% | ||||
| Mar 19 | 5.9 | 5.33 |
5.98
|
5.3
|
101K | 13.46% | ||||
| Mar 18 | 5.2 | 5.41 |
5.61
|
4.99
|
92.9K | -12.75% | ||||
| Mar 17 | 5.96 | 5.36 |
6.38
|
5.24
|
106K | 13.31% | ||||
| Mar 16 | 5.26 | 4.3 |
6.09
|
4.3
|
193K | -20.54% | ||||
| Mar 13 | 6.62 | 5.37 |
6.72
|
5.37
|
188K | 23.05% | ||||
| Mar 12 | 5.38 | 5.53 |
5.73
|
5.11
|
161K | -10.78% | ||||
| Mar 11 | 6.03 | 6.07 |
6.2
|
5.8
|
150K | -2.11% | ||||
| Mar 10 | 6.16 | 6.4 |
6.6
|
5.74
|
142K | -0.48% | ||||
| Mar 9 | 6.19 | 6.87 |
6.87
|
6.15
|
78.6K | -14.74% | ||||
| Mar 6 | 7.26 | 7.09 |
7.31
|
7.01
|
77.7K | -0.68% | ||||
| Mar 5 | 7.31 | 7.73 |
7.79
|
7.28
|
56.6K | -6.52% | ||||
| Mar 4 | 7.82 | 7.89 |
7.94
|
7.53
|
108K | 0.51% | ||||
| Mar 3 | 7.78 | 8.22 |
8.31
|
7.62
|
88.6K | -5.7% | ||||
| Mar 2 | 8.25 | 8.45 |
8.45
|
7.99
|
124K | -2.14% | ||||
| Feb 28 | 8.43 | 8.12 |
8.57
|
8.1
|
164K | 0.24% | ||||
| Feb 27 | 8.41 | 8.41 |
8.68
|
8.18
|
114K | -2.1% | ||||
| Feb 26 | 8.59 | 8.55 |
8.79
|
8.42
|
171K | -0.46% | ||||
| Feb 25 | 8.63 | 9.02 |
9.02
|
8.41
|
109K | -3.68% | ||||
| Feb 24 | 8.96 | 8.8 |
9
|
8.65
|
68.3K | -0.55% | ||||
| Feb 21 | 9.01 | 9.09 |
9.09
|
8.84
|
51.9K | -0.77% | ||||
| Feb 20 | 9.08 | 8.95 |
9.18
|
8.83
|
103K | 1.45% | ||||
| Feb 19 | 8.95 | 8.64 |
9.01
|
8.64
|
64.9K | 3.59% | ||||
| Feb 18 | 8.64 | 8.59 |
8.73
|
8.49
|
53.9K | -0.23% | ||||
| Feb 14 | 8.66 | 8.83 |
8.98
|
8.63
|
41.4K | -2.04% | ||||
| Feb 13 | 8.84 | 8.85 |
9
|
8.78
|
37.0K | -0.9% | ||||
| Feb 12 | 8.92 | 8.75 |
9.06
|
8.67
|
110K | 2.29% | ||||
| Feb 11 | 8.72 | 8.42 |
8.75
|
8.38
|
87.0K | 3.93% | ||||
| Feb 10 | 8.39 | 8.4 |
8.55
|
8.33
|
60.7K | -0.71% | ||||
| Feb 7 | 8.45 | 8.33 |
8.51
|
8.28
|
57.2K | 0.60% | ||||
| Feb 6 | 8.4 | 8.46 |
8.66
|
8.29
|
71.5K | -0.71% | ||||
| Feb 5 | 8.46 | 8.4 |
8.52
|
8.36
|
88.2K | 1.44% | ||||
| Feb 4 | 8.34 | 8.33 |
8.48
|
8.28
|
109K | -1.07% | ||||
| Feb 3 | 8.43 | 8.43 |
8.54
|
8.3
|
88.3K | 0% | ||||
| Jan 31 | 8.43 | 8.52 |
8.52
|
8.23
|
79.3K | -1.06% | ||||
| Jan 30 | 8.52 | 8.49 |
8.6
|
8.42
|
53.1K | -0.35% | ||||
| Jan 29 | 8.55 | 8.77 |
8.8
|
8.51
|
52.2K | -2.17% | ||||
| Jan 28 | 8.74 | 8.61 |
8.75
|
8.48
|
79.3K | 1.51% | ||||
| Jan 27 | 8.61 | 8.53 |
8.73
|
8.44
|
39.8K | -1.26% | ||||
| Jan 24 | 8.72 | 9 |
9.02
|
8.58
|
51.2K | -2.9% | ||||
| Jan 23 | 8.98 | 9.02 |
9.07
|
8.79
|
97.7K | -0.44% | ||||
| Jan 22 | 9.02 | 8.85 |
9.08
|
8.85
|
115K | 1.58% | ||||
| Jan 21 | 8.88 | 8.73 |
8.97
|
8.68
|
127K | 1.14% | ||||
| Jan 17 | 8.78 | 8.41 |
8.81
|
8.38
|
94.7K | 3.78% | ||||
| Jan 16 | 8.46 | 8.18 |
8.46
|
8.18
|
149K | 3.30% | ||||
| Jan 15 | 8.19 | 8.12 |
8.42
|
8.12
|
112K | 0.49% | ||||
| Jan 14 | 8.15 | 8.24 |
8.24
|
8.1
|
94.6K | -1.21% | ||||
| Jan 13 | 8.25 | 8.2 |
8.28
|
8.13
|
79.7K | 0.49% | ||||
| Jan 10 | 8.21 | 8.22 |
8.27
|
8.13
|
56.5K | 0.12% | ||||
| Jan 9 | 8.2 | 8.17 |
8.25
|
8.07
|
128K | 0.24% | ||||
| Jan 8 | 8.18 | 8.16 |
8.19
|
8.01
|
113K | 0.25% | ||||
| Jan 7 | 8.16 | 8.27 |
8.27
|
8.11
|
72.3K | -1.33% | ||||
| Jan 6 | 8.27 | 8.12 |
8.29
|
7.96
|
104K | 0.85% | ||||
| Jan 3 | 8.2 | 8.16 |
8.34
|
8.13
|
86.2K | -0.97% | ||||
| Jan 2 | 8.28 | 8.23 |
8.34
|
7.91
|
150K | 1.22% | ||||
| Dec 31 | 8.18 | 7.9 |
8.2
|
7.89
|
112K | 2.76% | ||||
| Dec 30 | 7.96 | 8.15 |
8.15
|
7.77
|
141K | -1.49% | ||||
| Dec 27 | 8.08 | 8.21 |
8.21
|
7.97
|
142K | -0.98% | ||||
| Dec 26 | 8.16 | 8.19 |
8.25
|
8.07
|
92.6K | -0.12% | ||||
| Dec 24 | 8.17 | 8.16 |
8.24
|
8.05
|
68.7K | 0.25% | ||||
| Dec 23 | 8.15 | 8.02 |
8.24
|
7.92
|
125K | 1.75% | ||||
| Dec 20 | 8.01 | 8.05 |
8.09
|
7.81
|
289K | 0.12% | ||||
| Dec 19 | 8 | 8.03 |
8.15
|
7.91
|
321K | 0% | ||||
| Dec 18 | 8 | 8.12 |
8.26
|
7.74
|
231K | -1.23% | ||||
| Dec 17 | 8.1 | 8.18 |
8.18
|
7.98
|
333K | -0.61% | ||||
| Dec 16 | 8.15 | 8.32 |
8.44
|
8.1
|
89.9K | -1.57% | ||||
| Dec 13 | 8.28 | 8.16 |
8.5
|
8.15
|
129K | 0.24% | ||||
| Dec 12 | 8.26 | 8.38 |
8.43
|
8.11
|
79.2K | -1.31% | ||||
| Dec 11 | 8.37 | 8.25 |
8.37
|
8.17
|
550K | 1.33% | ||||
| Dec 10 | 8.26 | 8.21 |
8.33
|
8.12
|
78.2K | 0.49% | ||||
| Dec 9 | 8.22 | 8.1 |
8.35
|
8
|
108K | 1.11% | ||||
| Dec 6 | 8.13 | 8.16 |
8.18
|
8.05
|
152K | -0.12% | ||||
| Dec 5 | 8.14 | 8.17 |
8.17
|
8
|
114K | -0.25% | ||||
| Dec 4 | 8.16 | 8.18 |
8.2
|
8.07
|
60.4K | 0.12% | ||||
| Dec 3 | 8.15 | 8 |
8.18
|
7.98
|
82.3K | 0.87% | ||||
| Dec 2 | 8.08 | 8.21 |
8.23
|
8
|
128K | -1.46% | ||||
| Nov 29 | 8.2 | 8.25 |
8.25
|
8.14
|
37.7K | -0.61% | ||||
| Nov 27 | 8.25 | 8.2 |
8.26
|
8.03
|
153K | 1.35% | ||||
| Nov 26 | 8.14 | 8.38 |
8.44
|
8.08
|
118K | -2.86% | ||||
| Nov 25 | 8.38 | 8.5 |
8.52
|
8.36
|
178K | -1.76% | ||||
| Nov 22 | 8.53 | 8.51 |
8.61
|
8.5
|
131K | -0.23% | ||||
| Nov 21 | 8.55 | 8.54 |
8.65
|
8.48
|
179K | 0.47% | ||||
| Nov 20 | 8.51 | 8.57 |
8.68
|
8.4
|
226K | -1.16% | ||||
| Nov 19 | 8.61 | 8.73 |
8.85
|
8.5
|
104K | -1.03% | ||||
| Nov 18 | 8.7 | 8.65 |
8.92
|
8.62
|
84.2K | 0.58% | ||||
| Nov 15 | 8.65 | 8.6 |
8.65
|
8.43
|
132K | 1.17% | ||||
| Nov 14 | 8.55 | 8.57 |
8.64
|
8.5
|
96.0K | -0.35% | ||||
| Nov 13 | 8.58 | 8.6 |
8.74
|
8.45
|
229K | -1.27% | ||||
| Nov 12 | 8.69 | 8.25 |
8.83
|
8
|
730K | -6.56% | ||||
| Nov 11 | 9.3 | 9.18 |
9.42
|
9.06
|
370K | 1.42% | ||||
| Nov 8 | 9.17 | 8.98 |
9.24
|
8.95
|
169K | 1.66% | ||||
| Nov 7 | 9.02 | 9.03 |
9.32
|
8.99
|
180K | 0.22% | ||||
| Nov 6 | 9 | 9.04 |
9.08
|
8.94
|
111K | 0% | ||||
| Nov 5 | 9 | 9.03 |
9.12
|
8.85
|
133K | -0.33% | ||||
| Nov 4 | 9.03 | 9.19 |
9.3
|
9.02
|
90.0K | -1.42% | ||||
| Nov 1 | 9.16 | 9 |
9.2
|
8.99
|
145K | 1.33% | ||||
| Oct 31 | 9.04 | 9.11 |
9.15
|
8.94
|
160K | -0.66% | ||||
| Oct 30 | 9.1 | 9.08 |
9.14
|
8.93
|
116K | 0.55% | ||||
| Oct 29 | 9.05 | 9 |
9.1
|
8.96
|
91.1K | 0.33% | ||||
| Oct 28 | 9.02 | 8.96 |
9.1
|
8.9
|
170K | 0.11% | ||||
| Oct 25 | 9.01 | 8.68 |
9.07
|
8.61
|
162K | 4.28% | ||||
| Oct 24 | 8.64 | 8.51 |
8.75
|
8.51
|
134K | 1.89% | ||||
| Oct 23 | 8.48 | 8.3 |
8.61
|
8.3
|
158K | 0.59% | ||||
| Oct 22 | 8.43 | 8.46 |
8.47
|
8.3
|
138K | 0.36% | ||||
| Oct 21 | 8.4 | 8.46 |
8.59
|
8.36
|
203K | -0.36% | ||||
| Oct 18 | 8.43 | 8.56 |
8.6
|
8.3
|
186K | -1.75% | ||||
| Oct 17 | 8.58 | 8.48 |
8.63
|
8.3
|
78.9K | 1.30% | ||||
| Oct 16 | 8.47 | 8.58 |
8.69
|
8.43
|
87.2K | -2.53% | ||||
| Oct 15 | 8.69 | 8.8 |
8.97
|
8.51
|
229K | -0.46% | ||||
| Oct 14 | 8.73 | 8.87 |
9
|
8.25
|
340K | -0.68% | ||||
| Oct 11 | 8.79 | 8.56 |
9.33
|
8.56
|
710K | 1.15% | ||||
| Oct 10 | 8.69 | 8.21 |
8.73
|
8.18
|
684K | 5.85% | ||||
| Oct 9 | 8.21 | 8.07 |
8.36
|
7.96
|
983K | -1.56% | ||||
| Oct 8 | 8.34 | 8.55 |
8.73
|
7.86
|
12.0M | 23.01% | ||||
| Oct 7 | 6.78 | 6.89 |
6.95
|
6.74
|
83.4K | 0.30% | ||||
| Oct 4 | 6.76 | 6.43 |
6.89
|
6.35
|
236K | 5.13% | ||||
| Oct 3 | 6.43 | 6.25 |
6.46
|
6.16
|
85.5K | 2.39% | ||||
| Oct 2 | 6.28 | 6.52 |
6.56
|
6.14
|
183K | -5.14% | ||||
| Oct 1 | 6.62 | 6.75 |
6.85
|
6.59
|
62.2K | -1.34% | ||||
| Sep 30 | 6.71 | 6.59 |
6.73
|
6.5
|
66.5K | 1.82% | ||||
| Sep 27 | 6.59 | 6.79 |
6.84
|
6.49
|
78.2K | -3.09% | ||||
| Sep 26 | 6.8 | 6.84 |
6.84
|
6.59
|
101K | -0.29% | ||||
| Sep 25 | 6.82 | 6.56 |
6.9
|
6.47
|
60.5K | 3.02% | ||||
| Sep 24 | 6.62 | 6.94 |
6.94
|
6.53
|
148K | -4.34% | ||||
| Sep 23 | 6.92 | 6.66 |
6.92
|
6.59
|
88.3K | 3.13% | ||||
| Sep 20 | 6.71 | 6.58 |
6.76
|
6.47
|
124K | 1.82% | ||||
| Sep 19 | 6.59 | 6.68 |
6.7
|
6.56
|
48.3K | -1.35% | ||||
| Sep 18 | 6.68 | 6.69 |
6.77
|
6.45
|
158K | -0.74% | ||||
| Sep 17 | 6.73 | 6.76 |
6.82
|
6.6
|
112K | -0.15% | ||||
| Sep 16 | 6.74 | 6.73 |
6.88
|
6.66
|
94.1K | 0% | ||||
| Sep 13 | 6.74 | 6.77 |
6.94
|
6.67
|
382K | -0.44% | ||||
| Sep 12 | 6.77 | 6.54 |
6.85
|
6.43
|
219K | 4.48% | ||||
| Sep 11 | 6.48 | 6.4 |
6.61
|
6.31
|
219K | 2.05% | ||||
| Sep 10 | 6.35 | 6.41 |
6.51
|
6.23
|
181K | -1.85% | ||||
| Sep 9 | 6.47 | 6.72 |
6.72
|
6.25
|
210K | -3.43% | ||||
| Sep 6 | 6.7 | 6.79 |
6.88
|
6.65
|
63.4K | -1.18% | ||||
| Sep 5 | 6.78 | 6.39 |
6.79
|
6.29
|
140K | 6.94% | ||||
| Sep 4 | 6.34 | 6.61 |
6.68
|
6.23
|
141K | -3.5% | ||||
| Sep 3 | 6.57 | 6.34 |
6.65
|
6.31
|
174K | 2.02% | ||||
| Aug 30 | 6.44 | 6.65 |
6.69
|
6.42
|
128K | -2.57% | ||||
| Aug 29 | 6.61 | 6.49 |
6.67
|
6.36
|
148K | 2.96% | ||||
| Aug 28 | 6.42 | 6.12 |
6.47
|
6.07
|
185K | 5.42% | ||||
| Aug 27 | 6.09 | 6.49 |
6.58
|
6.08
|
215K | -6.02% | ||||
| Aug 26 | 6.48 | 6.52 |
6.52
|
6.28
|
135K | 0.62% | ||||
| Aug 23 | 6.44 | 6.48 |
6.56
|
6.3
|
115K | -0.46% | ||||
| Aug 22 | 6.47 | 6.27 |
6.49
|
6.24
|
171K | 3.85% | ||||
| Aug 21 | 6.23 | 6.13 |
6.29
|
6.1
|
188K | 2.47% | ||||
| Aug 20 | 6.08 | 6.1 |
6.28
|
6.05
|
184K | -1.62% | ||||
| Aug 19 | 6.18 | 6.59 |
6.59
|
6.09
|
307K | -3.74% | ||||
| Aug 16 | 6.42 | 6.34 |
6.59
|
6.28
|
169K | 2.56% | ||||
| Aug 15 | 6.26 | 6.3 |
6.35
|
6.14
|
193K | 0.16% | ||||
| Aug 14 | 6.25 | 6.38 |
6.38
|
5.9
|
417K | -2.5% | ||||
| Aug 13 | 6.41 | 6.2 |
6.49
|
6.17
|
335K | 2.40% | ||||
| Aug 12 | 6.26 | 5.95 |
6.44
|
5.88
|
555K | 3.47% | ||||
| Aug 9 | 6.05 | 7.4 |
7.45
|
5.51
|
1.7M | -26.67% | ||||
| Aug 8 | 8.25 | 8.06 |
8.33
|
8.03
|
237K | 3.25% | ||||
| Aug 7 | 7.99 | 7.94 |
8.12
|
7.76
|
154K | -1.11% | ||||
| Aug 6 | 8.08 | 8.01 |
8.29
|
8.01
|
196K | 2.02% | ||||
| Aug 5 | 7.92 | 8 |
8.1
|
7.69
|
345K | -5.6% | ||||
| Aug 2 | 8.39 | 8.87 |
8.87
|
8.15
|
354K | -6.36% | ||||
| Aug 1 | 8.96 | 9.05 |
9.17
|
8.7
|
314K | -0.99% | ||||
| Jul 31 | 9.05 | 9.43 |
9.49
|
8.64
|
412K | -3.62% | ||||
| Jul 30 | 9.39 | 9.37 |
9.54
|
9.26
|
241K | 0.43% | ||||
| Jul 29 | 9.35 | 9.2 |
9.54
|
9.02
|
458K | 2.41% | ||||
| Jul 26 | 9.13 | 8.95 |
9.16
|
8.93
|
147K | 2.58% | ||||
| Jul 25 | 8.9 | 9.05 |
9.3
|
8.8
|
236K | -1.77% | ||||
| Jul 24 | 9.06 | 8.51 |
9.16
|
8.47
|
412K | 6.21% | ||||
| Jul 23 | 8.53 | 8.69 |
8.8
|
8.42
|
294K | -1.61% | ||||
| Jul 22 | 8.67 | 8.98 |
9.09
|
8.67
|
217K | -2.58% | ||||
| Jul 19 | 8.9 | 9.17 |
9.24
|
8.84
|
267K | -1.44% | ||||
| Jul 18 | 9.03 | 9.31 |
9.5
|
9
|
272K | -3.53% | ||||
| Jul 17 | 9.36 | 9.57 |
9.59
|
9.06
|
317K | -1.58% | ||||
| Jul 16 | 9.51 | 9.78 |
9.84
|
9.47
|
326K | -2.46% | ||||
| Jul 15 | 9.75 | 9.65 |
9.84
|
9.47
|
284K | 1.67% | ||||
| Jul 12 | 9.59 | 9.77 |
9.87
|
9.41
|
351K | -0.1% | ||||
| Jul 11 | 9.6 | 9.5 |
9.78
|
9.28
|
226K | 0.95% | ||||
| Jul 10 | 9.51 | 9.67 |
9.72
|
8.75
|
696K | -2.16% | ||||
| Jul 9 | 9.72 | 10.06 |
10.25
|
9.33
|
403K | -2.8% | ||||
| Jul 8 | 10 | 9.7 |
10.19
|
9.63
|
587K | 4.28% | ||||
| Jul 5 | 9.59 | 9.41 |
9.89
|
9.37
|
449K | 0.42% | ||||
| Jul 3 | 9.55 | 9.08 |
9.71
|
8.96
|
459K | 6.70% | ||||
| Jul 2 | 8.95 | 8.4 |
9.01
|
8.4
|
461K | 6.80% | ||||
| Jul 1 | 8.38 | 8.49 |
8.76
|
8.23
|
343K | 1.82% | ||||
| Jun 28 | 8.23 | 7.65 |
8.23
|
7.54
|
1.7M | 8.29% | ||||
| Jun 27 | 7.6 | 7.49 |
7.77
|
7.49
|
193K | 1.47% | ||||
| Jun 26 | 7.49 | 7.64 |
7.79
|
7.48
|
216K | -1.71% | ||||
| Jun 25 | 7.62 | 7.93 |
7.99
|
7.55
|
153K | -3.91% | ||||
| Jun 24 | 7.93 | 7.98 |
7.98
|
7.59
|
221K | 0.89% | ||||
| Jun 21 | 7.86 | 7.62 |
7.98
|
7.31
|
323K | 2.34% | ||||
| Jun 20 | 7.68 | 7.69 |
7.71
|
7.37
|
177K | 2.26% | ||||
| Jun 19 | 7.51 | 7.42 |
7.58
|
7.35
|
180K | 1.62% | ||||
| Jun 18 | 7.39 | 7.15 |
7.73
|
7.15
|
321K | 4.08% | ||||
| Jun 17 | 7.1 | 6.78 |
7.34
|
6.78
|
400K | 5.03% | ||||
| Jun 14 | 6.76 | 6.73 |
6.82
|
6.64
|
179K | 0.45% | ||||
| Jun 13 | 6.73 | 6.51 |
6.95
|
6.47
|
261K | 5.16% | ||||
| Jun 12 | 6.4 | 6.51 |
6.6
|
6.34
|
217K | -2.14% | ||||
| Jun 11 | 6.54 | 6.94 |
7.14
|
6.51
|
242K | -4.8% | ||||
| Jun 10 | 6.87 | 6.5 |
7.18
|
6.49
|
248K | 6.35% | ||||
| Jun 7 | 6.46 | 6.29 |
6.5
|
6.21
|
147K | 2.70% | ||||
| Jun 6 | 6.29 | 6.4 |
6.43
|
6.22
|
200K | -1.41% | ||||
| Jun 5 | 6.38 | 6.58 |
6.6
|
6.3
|
185K | -1.85% | ||||
| Jun 4 | 6.5 | 6.4 |
6.54
|
6.32
|
188K | 2.20% | ||||
| Jun 3 | 6.36 | 6.43 |
6.47
|
6.26
|
213K | -1.09% | ||||
| May 31 | 6.43 | 6.5 |
6.53
|
6.24
|
189K | -1.53% | ||||
| May 30 | 6.53 | 6.44 |
6.58
|
6.36
|
156K | 2.03% | ||||
| May 29 | 6.4 | 6.65 |
6.65
|
6.4
|
153K | -4.05% | ||||
| May 28 | 6.67 | 6.6 |
6.84
|
6.46
|
122K | 1.06% | ||||
| May 24 | 6.6 | 6.61 |
6.7
|
6.46
|
82.7K | 0.46% | ||||
| May 23 | 6.57 | 6.67 |
6.71
|
6.34
|
256K | -3.1% | ||||
| May 22 | 6.78 | 7 |
7.06
|
6.67
|
191K | -3.56% | ||||
| May 21 | 7.03 | 7.11 |
7.19
|
6.91
|
183K | -0.28% | ||||
| May 20 | 7.05 | 7.31 |
7.36
|
6.95
|
199K | -5.24% | ||||
| May 17 | 7.44 | 7 |
7.5
|
7
|
245K | 4.64% | ||||
| May 16 | 7.11 | 6.95 |
7.18
|
6.91
|
138K | 2.89% | ||||
| May 15 | 6.91 | 6.85 |
7.09
|
6.85
|
143K | 0.44% | ||||
| May 14 | 6.88 | 7 |
7.04
|
6.76
|
272K | -1.71% | ||||
| May 13 | 7 | 7.23 |
7.39
|
6.95
|
330K | -6.29% | ||||
| May 10 | 7.47 | 7.74 |
7.95
|
7.21
|
486K | 6.11% | ||||
| May 9 | 7.04 | 6.88 |
7.06
|
6.59
|
214K | 1.44% | ||||
| May 8 | 6.94 | 6.95 |
6.96
|
6.73
|
200K | 0.43% | ||||
| May 7 | 6.91 | 7.03 |
7.1
|
6.79
|
140K | -1.57% | ||||
| May 6 | 7.02 | 6.76 |
7.08
|
6.74
|
171K | 1.30% | ||||
| May 3 | 6.93 | 6.81 |
7.08
|
6.72
|
136K | 3.28% | ||||
| May 2 | 6.71 | 6.75 |
6.95
|
6.66
|
120K | -0.89% | ||||
| May 1 | 6.77 | 6.98 |
7.1
|
6.62
|
222K | -2.73% | ||||
| Apr 30 | 6.96 | 7.19 |
7.47
|
6.87
|
245K | -2.79% | ||||
| Apr 29 | 7.16 | 6.68 |
7.19
|
6.54
|
312K | 8.98% | ||||
| Apr 26 | 6.57 | 6.5 |
6.69
|
6.43
|
127K | 2.34% | ||||
| Apr 25 | 6.42 | 6.6 |
6.69
|
6.39
|
228K | -2.28% | ||||
| Apr 24 | 6.57 | 6.88 |
6.88
|
6.51
|
320K | -4.23% | ||||
| Apr 23 | 6.86 | 6.89 |
7.13
|
6.65
|
273K | -0.29% | ||||
| Apr 22 | 6.88 | 7.1 |
7.18
|
6.39
|
678K | -2.82% | ||||
| Apr 18 | 7.08 | 7.67 |
7.75
|
6.92
|
448K | -7.57% | ||||
| Apr 17 | 7.66 | 8.34 |
8.41
|
7.62
|
632K | -7.26% | ||||
| Apr 16 | 8.26 | 7.34 |
8.67
|
7.31
|
2.7M | 16.34% | ||||
| Apr 15 | 7.1 | 7 |
7.21
|
6.77
|
643K | 10.08% | ||||
| Apr 12 | 6.45 | 6.48 |
6.61
|
6.38
|
113K | -0.15% | ||||
| Apr 11 | 6.46 | 6.65 |
6.75
|
6.36
|
118K | 0% | ||||